Iberpapel Gestión, S.A. (BME:IBG)
Spain · Delayed Price · Currency is EUR 16.45
-0.15 (-0.90%)
Oct 27, 2026, 5:26 PM CET
Iberpapel Gestión Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 16.45 | 16.60 | 16.45 | 16.45 | 16.45 | -0.90% | 3,783 |
| Oct 26, 2026 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | - | 2,824 |
| Oct 23, 2026 | 16.55 | 16.60 | 16.45 | 16.60 | 16.60 | - | 1,375 |
| Oct 22, 2026 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | -0.30% | 1,298 |
| Oct 21, 2026 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | -0.30% | 974 |
| Oct 20, 2026 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | 1.21% | 1,644 |
| Oct 19, 2026 | 16.45 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 2,828 |
| Oct 16, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | -0.30% | 2,359 |
| Oct 15, 2026 | 16.45 | 16.70 | 16.40 | 16.45 | 16.45 | -1.20% | 4,802 |
| Oct 14, 2026 | 16.95 | 16.95 | 16.40 | 16.65 | 16.65 | -0.30% | 4,270 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.05% | 8,515 |
| Oct 12, 2026 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | - | 267 |
| Oct 9, 2026 | 17.00 | 17.15 | 17.00 | 17.05 | 17.05 | 0.29% | 3,338 |
| Oct 8, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 2,759 |
| Oct 7, 2026 | 17.30 | 17.30 | 17.05 | 17.20 | 17.20 | -0.29% | 2,667 |
| Oct 6, 2026 | 17.25 | 17.45 | 17.20 | 17.25 | 17.25 | -0.86% | 3,310 |
| Oct 5, 2026 | 17.45 | 17.45 | 17.15 | 17.40 | 17.40 | 1.16% | 828 |
| Oct 2, 2026 | 17.35 | 17.45 | 17.10 | 17.20 | 17.20 | -1.15% | 1,239 |
| Oct 1, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 1,238 |
| Sep 30, 2026 | 17.35 | 17.45 | 17.00 | 17.10 | 17.10 | -1.44% | 3,797 |
| Sep 29, 2026 | 17.30 | 17.50 | 17.30 | 17.35 | 17.35 | -0.86% | 714 |
| Sep 28, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 2,799 |
| Sep 25, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.86% | 3,040 |
| Sep 24, 2026 | 17.20 | 17.50 | 17.20 | 17.45 | 17.45 | 0.58% | 1,233 |
| Sep 23, 2026 | 17.20 | 17.45 | 17.20 | 17.35 | 17.35 | 0.58% | 3,673 |
| Sep 22, 2026 | 17.20 | 17.50 | 17.20 | 17.25 | 17.25 | -1.43% | 4,353 |
| Sep 21, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | 2,179 |
| Sep 18, 2026 | 17.45 | 17.50 | 17.20 | 17.50 | 17.50 | 0.86% | 7,162 |
| Sep 17, 2026 | 17.35 | 17.45 | 17.30 | 17.35 | 17.35 | -0.86% | 2,239 |
| Sep 16, 2026 | 17.55 | 17.80 | 17.35 | 17.50 | 17.50 | -0.85% | 3,413 |
| Sep 15, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -1.94% | 1,239 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 910 |
| Sep 11, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 0.28% | 1,945 |
| Sep 10, 2026 | 17.70 | 17.95 | 17.70 | 17.85 | 17.85 | -0.83% | 10,899 |
| Sep 9, 2026 | 17.95 | 18.00 | 17.70 | 18.00 | 18.00 | - | 195 |
| Sep 8, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 432 |
| Sep 7, 2026 | 17.75 | 18.10 | 17.75 | 18.00 | 18.00 | 0.84% | 3,533 |
| Sep 4, 2026 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | -0.28% | 2,141 |
| Sep 3, 2026 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | - | 473 |
| Sep 2, 2026 | 17.75 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 1,064 |
| Sep 1, 2026 | 18.05 | 18.05 | 17.80 | 17.95 | 17.95 | - | 1,216 |
| Aug 31, 2026 | 18.00 | 18.15 | 17.90 | 17.95 | 17.95 | -0.55% | 923 |
| Aug 28, 2026 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | 0.28% | 1,358 |
| Aug 27, 2026 | 18.05 | 18.20 | 18.00 | 18.00 | 18.00 | -0.28% | 10,205 |
| Aug 26, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | - | 2,667 |
| Aug 25, 2026 | 18.05 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 4,805 |
| Aug 24, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | 6,653 |
| Aug 21, 2026 | 18.20 | 18.20 | 18.05 | 18.20 | 18.20 | - | 796 |
| Aug 20, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - | 960 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.15 | 18.20 | 18.20 | - | 356 |