Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 11.60
-0.14 (-1.19%)
May 15, 2026, 4:35 PM WET
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.80 | 11.80 | 11.54 | 11.70 | 11.70 | -0.34% | 4,329 |
| May 14, 2026 | 11.78 | 11.78 | 11.70 | 11.74 | 11.74 | 1.03% | 7,956 |
| May 13, 2026 | 11.90 | 11.90 | 11.58 | 11.62 | 11.62 | -0.68% | 29,766 |
| May 12, 2026 | 11.88 | 11.98 | 11.70 | 11.70 | 11.70 | -1.68% | 14,654 |
| May 11, 2026 | 11.98 | 12.00 | 11.90 | 11.90 | 11.90 | 0.34% | 15,629 |
| May 8, 2026 | 11.94 | 12.14 | 11.86 | 11.86 | 11.86 | -1.17% | 73,990 |
| May 7, 2026 | 11.98 | 12.00 | 11.96 | 12.00 | 12.00 | 0.33% | 26,907 |
| May 6, 2026 | 12.20 | 12.20 | 11.94 | 11.96 | 11.96 | 0.17% | 28,453 |
| May 5, 2026 | 12.18 | 12.20 | 11.92 | 11.94 | 11.94 | -1.97% | 31,431 |
| May 4, 2026 | 11.98 | 12.18 | 11.84 | 12.18 | 12.18 | 1.50% | 25,308 |
| Apr 30, 2026 | 11.48 | 12.00 | 11.40 | 12.00 | 12.00 | 4.35% | 46,539 |
| Apr 29, 2026 | 11.86 | 11.88 | 11.48 | 11.50 | 11.50 | -2.38% | 45,751 |
| Apr 28, 2026 | 11.94 | 12.06 | 11.70 | 11.78 | 11.78 | -1.34% | 22,299 |
| Apr 27, 2026 | 11.72 | 12.10 | 11.72 | 11.94 | 11.94 | 1.53% | 11,844 |
| Apr 24, 2026 | 11.80 | 11.90 | 11.76 | 11.76 | 11.76 | -0.34% | 10,666 |
| Apr 23, 2026 | 11.84 | 11.96 | 11.80 | 11.80 | 11.80 | 0.34% | 13,283 |
| Apr 22, 2026 | 12.40 | 12.40 | 11.76 | 11.76 | 11.76 | -2.00% | 9,525 |
| Apr 21, 2026 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | -3.07% | 19,096 |
| Apr 20, 2026 | 12.00 | 12.52 | 12.00 | 12.38 | 12.38 | 3.17% | 26,578 |
| Apr 17, 2026 | 11.74 | 12.00 | 11.64 | 12.00 | 12.00 | 2.21% | 48,406 |
| Apr 16, 2026 | 11.66 | 11.76 | 11.64 | 11.74 | 11.74 | 0.34% | 28,363 |
| Apr 15, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 20,452 |
| Apr 14, 2026 | 11.24 | 11.30 | 11.20 | 11.30 | 11.30 | 0.53% | 14,363 |
| Apr 13, 2026 | 11.34 | 11.34 | 11.12 | 11.24 | 11.24 | -0.88% | 10,585 |
| Apr 10, 2026 | 11.24 | 11.40 | 11.16 | 11.34 | 11.34 | 0.89% | 12,173 |
| Apr 9, 2026 | 10.90 | 11.34 | 10.90 | 11.24 | 11.24 | 3.12% | 25,006 |
| Apr 8, 2026 | 10.90 | 11.06 | 10.84 | 10.90 | 10.90 | - | 19,323 |
| Apr 7, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 23,631 |
| Apr 2, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 3.26% | 8,370 |
| Apr 1, 2026 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | -0.46% | 8,659 |
| Mar 31, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | - | 7,167 |
| Mar 30, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 9,942 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | - | 11,249 |
| Mar 26, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.37% | 3,582 |
| Mar 25, 2026 | 11.05 | 11.05 | 10.85 | 10.95 | 10.95 | 1.39% | 13,409 |
| Mar 24, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | - | 33,781 |
| Mar 23, 2026 | 10.50 | 11.10 | 10.50 | 10.80 | 10.80 | 1.89% | 38,469 |
| Mar 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - | 4,352 |
| Mar 19, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 14,578 |
| Mar 18, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 18,122 |
| Mar 17, 2026 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | -0.46% | 2,995 |
| Mar 16, 2026 | 10.75 | 10.95 | 10.60 | 10.85 | 10.85 | 0.93% | 4,544 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | 8,880 |
| Mar 12, 2026 | 10.80 | 10.95 | 10.70 | 10.70 | 10.70 | -1.38% | 18,039 |
| Mar 11, 2026 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 0.46% | 19,112 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 0.47% | 12,057 |
| Mar 9, 2026 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -1.83% | 11,324 |
| Mar 6, 2026 | 11.05 | 11.20 | 10.90 | 10.95 | 10.95 | -1.35% | 15,691 |
| Mar 5, 2026 | 11.20 | 11.45 | 11.05 | 11.10 | 11.10 | 2.30% | 8,751 |
| Mar 4, 2026 | 11.10 | 11.15 | 10.75 | 10.85 | 10.85 | 1.40% | 20,890 |