Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 10.15
+0.05 (0.50%)
Nov 7, 2025, 4:35 PM WET
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 14,728 |
| Nov 6, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 15,708 |
| Nov 5, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 15,388 |
| Nov 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 11,777 |
| Nov 3, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 18,799 |
| Oct 31, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | 1.20% | 37,643 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.96 | 9.98 | 9.98 | -3.57% | 116,244 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.10 | 10.35 | 10.35 | 1.97% | 31,146 |
| Oct 28, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 94,012 |
| Oct 27, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 21,646 |
| Oct 24, 2025 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 3,842 |
| Oct 23, 2025 | 10.20 | 10.20 | 9.98 | 10.05 | 10.05 | 0.50% | 27,521 |
| Oct 22, 2025 | 10.05 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 51,360 |
| Oct 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 12,413 |
| Oct 20, 2025 | 10.20 | 10.20 | 9.98 | 10.15 | 10.15 | 0.50% | 34,624 |
| Oct 17, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | - | 21,538 |
| Oct 16, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 15,424 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | - | 19,203 |
| Oct 14, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 1.00% | 15,883 |
| Oct 13, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 24,836 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 10,959 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 29,779 |
| Oct 8, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 25,814 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.49% | 11,420 |
| Oct 6, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 20,695 |
| Oct 3, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | - | 19,732 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 26,595 |
| Oct 1, 2025 | 10.00 | 10.10 | 9.96 | 10.05 | 10.05 | 0.50% | 70,695 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -1.48% | 23,292 |
| Sep 29, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 16,236 |
| Sep 26, 2025 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 1.20% | 48,027 |
| Sep 25, 2025 | 10.05 | 10.05 | 9.82 | 9.98 | 9.98 | -0.70% | 44,606 |
| Sep 24, 2025 | 10.00 | 10.10 | 9.88 | 10.05 | 10.05 | 0.70% | 33,665 |
| Sep 23, 2025 | 10.10 | 10.10 | 9.88 | 9.98 | 9.98 | -1.67% | 50,171 |
| Sep 22, 2025 | 10.35 | 10.50 | 10.05 | 10.15 | 10.15 | -2.87% | 54,391 |
| Sep 19, 2025 | 10.40 | 10.70 | 10.30 | 10.45 | 10.45 | 0.48% | 120,818 |
| Sep 18, 2025 | 10.15 | 10.55 | 10.15 | 10.40 | 10.40 | 2.97% | 77,489 |
| Sep 17, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 14,672 |
| Sep 16, 2025 | 9.94 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 17,531 |
| Sep 15, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 1.01% | 7,648 |
| Sep 12, 2025 | 9.94 | 9.94 | 9.80 | 9.90 | 9.90 | 0.41% | 11,143 |
| Sep 11, 2025 | 9.98 | 10.05 | 9.84 | 9.86 | 9.86 | -1.40% | 17,131 |
| Sep 10, 2025 | 9.86 | 10.05 | 9.82 | 10.00 | 10.00 | 1.42% | 18,865 |
| Sep 9, 2025 | 9.80 | 9.88 | 9.80 | 9.86 | 9.86 | 0.82% | 15,515 |
| Sep 8, 2025 | 9.64 | 9.80 | 9.64 | 9.78 | 9.78 | 1.45% | 12,136 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | -0.62% | 8,279 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | - | 5,332 |
| Sep 3, 2025 | 9.56 | 9.84 | 9.56 | 9.70 | 9.70 | 1.25% | 29,528 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.48 | 9.58 | 9.58 | -0.21% | 14,711 |
| Sep 1, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.84% | 13,192 |