Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 9.87
+0.13 (1.33%)
Oct 6, 2026, 4:35 PM WET
Ibersol, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.88 | 9.92 | 9.77 | 9.87 | 9.87 | 1.33% | 11,337 |
| Oct 5, 2026 | 9.89 | 9.89 | 9.66 | 9.74 | 9.74 | 0.21% | 8,044 |
| Oct 2, 2026 | 9.89 | 9.89 | 9.72 | 9.72 | 9.72 | -0.41% | 13,049 |
| Oct 1, 2026 | 9.91 | 9.95 | 9.76 | 9.76 | 9.76 | -1.51% | 46,129 |
| Sep 30, 2026 | 10.00 | 10.14 | 9.91 | 9.91 | 9.91 | -2.08% | 28,059 |
| Sep 29, 2026 | 10.12 | 10.12 | 10.00 | 10.12 | 10.12 | 0.80% | 6,134 |
| Sep 28, 2026 | 10.00 | 10.14 | 9.97 | 10.04 | 10.04 | 0.40% | 13,467 |
| Sep 25, 2026 | 10.08 | 10.10 | 9.98 | 10.00 | 10.00 | -0.20% | 63,570 |
| Sep 24, 2026 | 10.18 | 10.18 | 9.98 | 10.02 | 10.02 | 0.30% | 9,095 |
| Sep 23, 2026 | 10.00 | 10.12 | 9.99 | 9.99 | 9.99 | -0.50% | 31,930 |
| Sep 22, 2026 | 10.00 | 10.16 | 9.99 | 10.04 | 10.04 | 0.40% | 25,822 |
| Sep 21, 2026 | 10.14 | 10.28 | 10.00 | 10.00 | 10.00 | -1.57% | 51,660 |
| Sep 18, 2026 | 10.42 | 10.42 | 10.16 | 10.16 | 10.16 | -1.36% | 17,902 |
| Sep 17, 2026 | 10.20 | 10.42 | 10.20 | 10.30 | 10.30 | 0.98% | 21,232 |
| Sep 16, 2026 | 10.26 | 10.26 | 10.16 | 10.20 | 10.20 | - | 72,834 |
| Sep 15, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 48,848 |
| Sep 14, 2026 | 10.38 | 10.54 | 10.32 | 10.40 | 10.40 | -0.19% | 43,246 |
| Sep 11, 2026 | 9.98 | 10.44 | 9.95 | 10.42 | 10.42 | 4.41% | 104,650 |
| Sep 10, 2026 | 10.04 | 10.04 | 9.81 | 9.98 | 9.98 | 0.20% | 37,461 |
| Sep 9, 2026 | 10.08 | 10.08 | 9.95 | 9.96 | 9.96 | -1.78% | 21,718 |
| Sep 8, 2026 | 9.98 | 10.14 | 9.91 | 10.14 | 10.14 | 1.50% | 15,485 |
| Sep 7, 2026 | 10.20 | 10.20 | 9.97 | 9.99 | 9.99 | -2.25% | 18,114 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.16 | 10.22 | 10.22 | 0.20% | 12,528 |
| Sep 3, 2026 | 10.24 | 10.26 | 10.10 | 10.20 | 10.20 | -0.58% | 19,094 |
| Sep 2, 2026 | 10.12 | 10.30 | 10.10 | 10.26 | 10.26 | 0.20% | 22,192 |
| Sep 1, 2026 | 10.30 | 10.30 | 10.12 | 10.24 | 10.24 | -0.58% | 29,245 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | -0.58% | 16,042 |
| Aug 28, 2026 | 10.48 | 10.48 | 10.30 | 10.36 | 10.36 | -0.58% | 20,518 |
| Aug 27, 2026 | 10.38 | 10.48 | 10.34 | 10.42 | 10.42 | 0.39% | 12,259 |
| Aug 26, 2026 | 10.30 | 10.38 | 10.22 | 10.38 | 10.38 | 0.78% | 11,754 |
| Aug 25, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 1.98% | 32,345 |
| Aug 24, 2026 | 9.95 | 10.16 | 9.94 | 10.10 | 10.10 | 1.10% | 43,597 |
| Aug 21, 2026 | 9.85 | 10.00 | 9.80 | 9.99 | 9.99 | 1.11% | 21,286 |
| Aug 20, 2026 | 10.16 | 10.16 | 9.88 | 9.88 | 9.88 | -1.59% | 33,812 |
| Aug 19, 2026 | 9.92 | 10.04 | 9.77 | 10.04 | 10.04 | 2.03% | 39,359 |
| Aug 18, 2026 | 9.80 | 9.84 | 9.56 | 9.84 | 9.84 | 1.86% | 35,708 |
| Aug 17, 2026 | 9.82 | 9.92 | 9.64 | 9.66 | 9.66 | -1.53% | 44,036 |
| Aug 14, 2026 | 9.79 | 9.97 | 9.78 | 9.81 | 9.81 | 0.10% | 35,113 |
| Aug 13, 2026 | 9.93 | 9.94 | 9.80 | 9.80 | 9.80 | -0.51% | 34,438 |
| Aug 12, 2026 | 9.89 | 9.92 | 9.85 | 9.85 | 9.85 | -0.30% | 12,103 |
| Aug 11, 2026 | 9.89 | 9.89 | 9.81 | 9.88 | 9.88 | 0.30% | 18,908 |
| Aug 10, 2026 | 9.89 | 9.89 | 9.75 | 9.85 | 9.85 | 1.23% | 21,561 |
| Aug 7, 2026 | 9.80 | 9.86 | 9.67 | 9.73 | 9.73 | -0.51% | 25,553 |
| Aug 6, 2026 | 9.77 | 9.88 | 9.77 | 9.78 | 9.78 | - | 28,030 |
| Aug 5, 2026 | 9.85 | 9.85 | 9.64 | 9.78 | 9.78 | 0.93% | 28,467 |
| Aug 4, 2026 | 9.60 | 9.69 | 9.48 | 9.69 | 9.69 | 0.73% | 38,889 |
| Aug 3, 2026 | 9.56 | 9.83 | 9.56 | 9.62 | 9.62 | 0.10% | 29,033 |
| Jul 31, 2026 | 9.54 | 9.61 | 9.52 | 9.61 | 9.61 | 0.52% | 38,236 |
| Jul 30, 2026 | 9.44 | 9.66 | 9.44 | 9.56 | 9.56 | 1.27% | 14,632 |
| Jul 29, 2026 | 9.59 | 9.69 | 9.44 | 9.44 | 9.44 | -0.84% | 27,943 |