Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 9.46
+0.10 (1.07%)
Aug 1, 2025, 4:35 PM WET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.60 | 9.60 | 9.34 | 9.46 | 9.46 | 1.07% | 21,299 |
| Jul 31, 2025 | 9.30 | 9.44 | 9.24 | 9.36 | 9.36 | 0.21% | 19,177 |
| Jul 30, 2025 | 9.44 | 9.48 | 9.34 | 9.34 | 9.34 | -1.06% | 14,384 |
| Jul 29, 2025 | 9.80 | 9.80 | 9.44 | 9.44 | 9.44 | -1.46% | 17,533 |
| Jul 28, 2025 | 9.70 | 9.80 | 9.54 | 9.58 | 9.58 | -0.42% | 30,923 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.56 | 9.62 | 9.62 | 0.21% | 7,424 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.58 | 9.60 | 9.60 | -0.62% | 13,921 |
| Jul 23, 2025 | 9.50 | 9.72 | 9.50 | 9.66 | 9.66 | -0.62% | 14,347 |
| Jul 22, 2025 | 9.72 | 9.82 | 9.72 | 9.72 | 9.72 | 1.25% | 11,993 |
| Jul 21, 2025 | 9.72 | 9.84 | 9.60 | 9.60 | 9.60 | -1.23% | 8,104 |
| Jul 18, 2025 | 9.80 | 9.86 | 9.72 | 9.72 | 9.72 | -1.42% | 16,509 |
| Jul 17, 2025 | 9.70 | 9.88 | 9.70 | 9.86 | 9.86 | 1.23% | 16,441 |
| Jul 16, 2025 | 9.96 | 9.96 | 9.74 | 9.74 | 9.74 | -1.22% | 15,824 |
| Jul 15, 2025 | 10.15 | 10.15 | 9.86 | 9.86 | 9.86 | -0.80% | 12,953 |
| Jul 14, 2025 | 9.98 | 10.10 | 9.90 | 9.94 | 9.94 | -0.60% | 15,067 |
| Jul 11, 2025 | 9.78 | 10.00 | 9.76 | 10.00 | 10.00 | 2.67% | 31,490 |
| Jul 10, 2025 | 9.70 | 9.80 | 9.70 | 9.74 | 9.74 | 0.21% | 19,203 |
| Jul 9, 2025 | 9.74 | 9.80 | 9.70 | 9.72 | 9.72 | -0.21% | 12,657 |
| Jul 8, 2025 | 9.84 | 9.84 | 9.74 | 9.74 | 9.74 | -0.41% | 15,901 |
| Jul 7, 2025 | 9.78 | 9.78 | 9.72 | 9.78 | 9.78 | 0.82% | 5,486 |
| Jul 4, 2025 | 9.78 | 9.80 | 9.70 | 9.70 | 9.70 | -0.61% | 18,852 |
| Jul 3, 2025 | 9.78 | 9.80 | 9.76 | 9.76 | 9.76 | 0.21% | 16,492 |
| Jul 2, 2025 | 9.64 | 9.84 | 9.64 | 9.74 | 9.74 | 0.41% | 38,131 |
| Jul 1, 2025 | 9.78 | 9.78 | 9.60 | 9.70 | 9.70 | 0.21% | 16,533 |
| Jun 30, 2025 | 9.58 | 9.76 | 9.58 | 9.68 | 9.68 | 1.89% | 48,054 |
| Jun 27, 2025 | 9.38 | 9.50 | 9.28 | 9.50 | 9.50 | 1.28% | 27,259 |
| Jun 26, 2025 | 9.42 | 9.44 | 9.38 | 9.38 | 9.38 | -0.42% | 28,064 |
| Jun 25, 2025 | 9.38 | 9.48 | 9.36 | 9.42 | 9.42 | -0.21% | 18,025 |
| Jun 24, 2025 | 9.38 | 9.46 | 9.34 | 9.44 | 9.44 | 1.07% | 84,161 |
| Jun 23, 2025 | 9.32 | 9.44 | 9.32 | 9.34 | 9.34 | -0.43% | 24,500 |
| Jun 20, 2025 | 9.34 | 9.42 | 9.34 | 9.38 | 9.38 | -0.21% | 19,818 |
| Jun 19, 2025 | 9.30 | 9.48 | 9.30 | 9.40 | 9.40 | -0.63% | 18,541 |
| Jun 18, 2025 | 9.56 | 9.56 | 9.32 | 9.46 | 9.46 | -0.21% | 29,368 |
| Jun 17, 2025 | 9.56 | 9.56 | 9.38 | 9.48 | 9.48 | -7.06% | 65,018 |
| Jun 16, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.50 | - | 83,000 |
| Jun 13, 2025 | 9.98 | 10.20 | 9.90 | 10.20 | 9.50 | 1.49% | 56,305 |
| Jun 12, 2025 | 9.86 | 10.05 | 9.86 | 10.05 | 9.36 | 1.93% | 64,792 |
| Jun 11, 2025 | 9.70 | 9.90 | 9.68 | 9.86 | 9.18 | -1.40% | 70,228 |
| Jun 10, 2025 | 9.90 | 10.05 | 9.86 | 10.00 | 9.31 | 1.01% | 132,294 |
| Jun 9, 2025 | 9.90 | 9.96 | 9.88 | 9.90 | 9.22 | - | 99,683 |
| Jun 6, 2025 | 9.90 | 9.90 | 9.78 | 9.90 | 9.22 | - | 42,953 |
| Jun 5, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.22 | -0.40% | 23,580 |
| Jun 4, 2025 | 9.96 | 9.96 | 9.90 | 9.94 | 9.26 | 0.20% | 29,446 |
| Jun 3, 2025 | 9.92 | 9.98 | 9.88 | 9.92 | 9.24 | 0.20% | 17,329 |
| Jun 2, 2025 | 10.00 | 10.05 | 9.88 | 9.90 | 9.22 | -0.80% | 51,330 |
| May 30, 2025 | 9.94 | 10.00 | 9.86 | 9.98 | 9.30 | 0.40% | 47,136 |
| May 29, 2025 | 9.56 | 9.96 | 9.56 | 9.94 | 9.26 | 4.63% | 69,455 |
| May 28, 2025 | 9.58 | 9.58 | 9.48 | 9.50 | 8.85 | 0.21% | 27,452 |
| May 27, 2025 | 9.48 | 9.54 | 9.46 | 9.48 | 8.83 | - | 25,416 |
| May 26, 2025 | 9.60 | 9.60 | 9.46 | 9.48 | 8.83 | -0.21% | 26,275 |