Iberpapel Gestión Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.95	19.10	18.60	18.70	18.70	-1.08%	6,156
Jun 4, 2026	19.45	19.45	19.15	19.30	18.90	-0.26%	6,314
Jun 3, 2026	19.30	19.45	19.25	19.35	18.95	0.26%	1,404
Jun 2, 2026	19.45	19.45	19.30	19.30	18.90	-0.77%	2,741
Jun 1, 2026	19.45	19.45	19.25	19.45	19.05	-	4,230
May 29, 2026	19.45	19.45	19.30	19.45	19.05	0.52%	1,044
May 28, 2026	19.40	19.45	19.30	19.35	18.95	-0.26%	887
May 27, 2026	19.45	19.45	19.30	19.40	19.00	-0.26%	1,354
May 26, 2026	19.25	19.45	19.25	19.45	19.05	1.04%	4,930
May 25, 2026	19.30	19.45	19.25	19.25	18.86	-0.26%	9,341
May 22, 2026	19.30	19.50	19.25	19.30	18.90	-	2,922
May 21, 2026	19.30	19.45	19.30	19.30	18.90	-	3,129
May 20, 2026	19.45	19.45	19.25	19.30	18.90	-	5,468
May 19, 2026	19.35	19.40	19.25	19.30	18.90	-1.03%	3,284
May 18, 2026	19.35	19.50	19.30	19.50	19.10	0.78%	1,829
May 15, 2026	19.30	19.40	19.30	19.35	18.95	0.26%	1,053
May 14, 2026	19.40	19.50	19.30	19.30	18.90	-0.52%	4,339
May 13, 2026	19.50	19.50	19.35	19.40	19.00	-	805
May 12, 2026	19.45	19.55	19.40	19.40	19.00	-0.26%	3,547
May 11, 2026	19.45	19.50	19.45	19.45	19.05	-0.26%	1,228
May 8, 2026	19.60	19.60	19.45	19.50	19.10	-0.51%	4,358
May 7, 2026	19.50	19.75	19.50	19.60	19.20	0.51%	5,021
May 6, 2026	19.50	19.90	19.40	19.50	19.10	-	20,504
May 5, 2026	19.60	19.65	19.45	19.50	19.10	-0.51%	5,125
May 4, 2026	19.80	19.80	19.55	19.60	19.20	-1.01%	786
Apr 30, 2026	19.60	19.90	19.60	19.80	19.39	1.54%	860
Apr 29, 2026	19.70	20.00	19.45	19.50	19.10	-1.02%	17,279
Apr 28, 2026	19.95	19.95	19.65	19.70	19.30	-0.51%	1,377
Apr 27, 2026	19.95	20.10	19.70	19.80	19.39	-1.00%	15,629
Apr 24, 2026	20.30	20.30	19.95	20.00	19.59	-0.99%	1,791
Apr 23, 2026	20.20	20.30	20.10	20.20	19.79	-	614
Apr 22, 2026	20.00	20.40	20.00	20.20	19.79	0.50%	3,139
Apr 21, 2026	20.30	20.30	19.80	20.10	19.69	0.50%	2,399
Apr 20, 2026	20.20	20.30	19.80	20.00	19.59	-1.96%	2,356
Apr 17, 2026	20.50	20.50	20.30	20.40	19.98	-	438
Apr 16, 2026	20.70	20.70	20.30	20.40	19.98	-1.45%	1,599
Apr 15, 2026	20.40	20.80	20.40	20.70	20.28	-0.48%	926
Apr 14, 2026	20.70	20.80	20.30	20.80	20.37	0.48%	3,074
Apr 13, 2026	20.70	20.80	20.20	20.70	20.28	0.49%	3,044
Apr 10, 2026	20.40	20.70	20.10	20.60	20.18	3.52%	4,887
Apr 9, 2026	20.20	20.20	19.85	19.90	19.49	-	322
Apr 8, 2026	20.30	20.30	19.80	19.90	19.49	1.79%	1,571
Apr 7, 2026	19.30	19.70	19.30	19.55	19.15	-	1,791
Apr 2, 2026	19.45	19.60	19.30	19.55	19.15	0.77%	1,907
Apr 1, 2026	19.65	19.65	19.20	19.40	19.00	-0.51%	5,472
Mar 31, 2026	19.60	19.65	19.25	19.50	19.10	1.04%	714
Mar 30, 2026	19.15	19.40	19.15	19.30	18.90	-	382
Mar 27, 2026	19.15	19.35	19.15	19.30	18.90	0.78%	674
Mar 26, 2026	19.15	19.35	19.15	19.15	18.76	-0.78%	1,262
Mar 25, 2026	19.15	19.40	19.15	19.30	18.90	0.78%	1,002