Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 10.65
+0.05 (0.47%)
At close: Jan 30, 2026
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.65 | 10.75 | 10.65 | 10.65 | 10.65 | 0.47% | 12,257 |
| Jan 29, 2026 | 10.55 | 10.70 | 10.55 | 10.60 | 10.60 | - | 6,519 |
| Jan 28, 2026 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 20,934 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 7,659 |
| Jan 26, 2026 | 10.45 | 10.65 | 10.45 | 10.50 | 10.50 | 0.48% | 8,220 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | 0.48% | 22,177 |
| Jan 22, 2026 | 10.35 | 10.70 | 10.35 | 10.40 | 10.40 | 1.96% | 28,292 |
| Jan 21, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 10,872 |
| Jan 20, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 10,286 |
| Jan 19, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | - | 7,763 |
| Jan 16, 2026 | 9.98 | 10.25 | 9.98 | 10.15 | 10.15 | 2.32% | 30,137 |
| Jan 15, 2026 | 9.88 | 9.98 | 9.88 | 9.92 | 9.92 | 0.20% | 8,986 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.88 | 9.90 | 9.90 | -0.20% | 19,876 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.90 | 9.92 | 9.92 | -0.40% | 10,272 |
| Jan 12, 2026 | 9.96 | 10.05 | 9.96 | 9.96 | 9.96 | - | 8,638 |
| Jan 9, 2026 | 10.05 | 10.05 | 9.88 | 9.96 | 9.96 | 0.61% | 21,420 |
| Jan 8, 2026 | 9.94 | 9.94 | 9.88 | 9.90 | 9.90 | -0.20% | 17,057 |
| Jan 7, 2026 | 9.90 | 9.98 | 9.90 | 9.92 | 9.92 | -0.80% | 12,403 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 13,451 |
| Jan 5, 2026 | 9.90 | 9.94 | 9.88 | 9.94 | 9.94 | 0.40% | 22,925 |
| Jan 2, 2026 | 9.90 | 9.92 | 9.82 | 9.90 | 9.90 | - | 26,687 |
| Dec 31, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | - | 9,882 |
| Dec 30, 2025 | 9.90 | 10.00 | 9.82 | 9.90 | 9.90 | 0.20% | 50,576 |
| Dec 29, 2025 | 9.90 | 9.96 | 9.82 | 9.88 | 9.88 | -0.20% | 22,027 |
| Dec 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 11,436 |
| Dec 23, 2025 | 9.86 | 9.90 | 9.80 | 9.90 | 9.90 | - | 8,901 |
| Dec 22, 2025 | 9.86 | 9.94 | 9.78 | 9.90 | 9.90 | - | 12,861 |
| Dec 19, 2025 | 9.98 | 10.00 | 9.86 | 9.90 | 9.90 | -0.40% | 22,406 |
| Dec 18, 2025 | 9.92 | 9.94 | 9.82 | 9.94 | 9.94 | 0.40% | 12,203 |
| Dec 17, 2025 | 9.90 | 9.94 | 9.80 | 9.90 | 9.90 | - | 14,396 |
| Dec 16, 2025 | 9.96 | 10.00 | 9.88 | 9.90 | 9.90 | -0.60% | 24,391 |
| Dec 15, 2025 | 9.88 | 9.98 | 9.86 | 9.96 | 9.96 | 0.81% | 11,999 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 0.20% | 9,288 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.84 | 9.86 | 9.86 | -1.40% | 12,663 |
| Dec 10, 2025 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 11,150 |
| Dec 9, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 8,907 |
| Dec 8, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 11,103 |
| Dec 5, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 14,579 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 15,036 |
| Dec 3, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | 1.11% | 13,875 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.58% | 34,659 |
| Dec 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 10,393 |
| Nov 28, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 123,868 |
| Nov 27, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 21,485 |
| Nov 26, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 22,285 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | - | 11,393 |
| Nov 24, 2025 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -1.92% | 19,707 |
| Nov 21, 2025 | 10.35 | 10.40 | 10.15 | 10.40 | 10.40 | 0.48% | 17,862 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -0.48% | 11,162 |
| Nov 19, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 11,492 |