Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal flag Portugal · Delayed Price · Currency is EUR
10.15
+0.05 (0.50%)
Sep 29, 2025, 12:31 PM WET

Ibersol, S.G.P.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.0010.2510.0010.1010.101.20%48,027
Sep 25, 202510.0510.059.829.989.98-0.70%44,606
Sep 24, 202510.0010.109.8810.0510.050.70%33,665
Sep 23, 202510.1010.109.889.989.98-1.67%50,171
Sep 22, 202510.3510.5010.0510.1510.15-2.87%54,391
Sep 19, 202510.4010.7010.3010.4510.450.48%120,818
Sep 18, 202510.1510.5510.1510.4010.402.97%77,489
Sep 17, 202510.1010.2010.1010.1010.10-14,672
Sep 16, 20259.9410.109.9210.1010.101.00%17,531
Sep 15, 20259.9810.009.9810.0010.001.01%7,648
Sep 12, 20259.949.949.809.909.900.41%11,143
Sep 11, 20259.9810.059.849.869.86-1.40%17,131
Sep 10, 20259.8610.059.8210.0010.001.42%18,865
Sep 9, 20259.809.889.809.869.860.82%15,515
Sep 8, 20259.649.809.649.789.781.45%12,136
Sep 5, 20259.709.709.629.649.64-0.62%8,279
Sep 4, 20259.849.849.709.709.70-5,332
Sep 3, 20259.569.849.569.709.701.25%29,528
Sep 2, 20259.609.609.489.589.58-0.21%14,711
Sep 1, 20259.609.609.549.609.600.84%13,192
Aug 29, 20259.609.669.529.529.52-1.24%10,135
Aug 28, 20259.749.749.569.649.64-1.23%53,343
Aug 27, 20259.789.969.749.769.76-0.61%50,655
Aug 26, 20259.809.869.789.829.82-7,532
Aug 25, 20259.829.889.829.829.820.41%5,568
Aug 22, 20259.829.869.769.789.78-0.41%11,042
Aug 21, 20259.809.829.789.829.82-8,685
Aug 20, 20259.829.849.789.829.82-11,253
Aug 19, 20259.789.869.709.829.821.03%9,704
Aug 18, 20259.709.789.709.729.721.04%9,482
Aug 15, 20259.709.709.589.629.62-5,186
Aug 14, 20259.669.709.569.629.62-0.41%11,244
Aug 13, 20259.509.689.509.669.661.05%32,831
Aug 12, 20259.669.689.569.569.56-0.42%8,320
Aug 11, 20259.509.649.489.609.600.84%12,231
Aug 8, 20259.669.669.529.529.52-1.24%12,735
Aug 7, 20259.709.769.649.649.640.42%6,751
Aug 6, 20259.729.729.589.609.60-1.44%13,392
Aug 5, 20259.629.809.589.749.742.31%37,758
Aug 4, 20259.509.729.489.529.520.63%49,166
Aug 1, 20259.609.609.349.469.461.07%21,299
Jul 31, 20259.309.449.249.369.360.21%19,177
Jul 30, 20259.449.489.349.349.34-1.06%14,384
Jul 29, 20259.809.809.449.449.44-1.46%17,533
Jul 28, 20259.709.809.549.589.58-0.42%30,923
Jul 25, 20259.709.709.569.629.620.21%7,424
Jul 24, 20259.709.709.589.609.60-0.62%13,921
Jul 23, 20259.509.729.509.669.66-0.62%14,347
Jul 22, 20259.729.829.729.729.721.25%11,993
Jul 21, 20259.729.849.609.609.60-1.23%8,104