Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal · Delayed Price · Currency is EUR 9.73
-0.05 (-0.51%)
Aug 7, 2026, 4:35 PM WET
Ibersol, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 9.94 | 9.94 | 9.42 | 9.52 | 9.52 | - | 16,101 |
| Jul 27, 2026 | 9.43 | 9.57 | 9.34 | 9.52 | 9.52 | 1.06% | 24,608 |
| Jul 24, 2026 | 9.22 | 9.46 | 9.22 | 9.42 | 9.42 | 1.62% | 19,402 |
| Jul 23, 2026 | 9.35 | 9.35 | 9.24 | 9.27 | 9.27 | -1.17% | 20,929 |
| Jul 22, 2026 | 9.18 | 9.45 | 9.18 | 9.38 | 9.38 | 1.85% | 30,919 |
| Jul 21, 2026 | 9.18 | 9.21 | 9.10 | 9.21 | 9.21 | 0.99% | 12,316 |
| Jul 20, 2026 | 9.11 | 9.18 | 8.96 | 9.12 | 9.12 | 0.11% | 40,160 |
| Jul 17, 2026 | 8.99 | 9.14 | 8.99 | 9.11 | 9.11 | 0.66% | 27,873 |
| Jul 16, 2026 | 8.99 | 9.05 | 8.84 | 9.05 | 9.05 | 0.33% | 78,699 |
| Jul 15, 2026 | 9.46 | 9.46 | 8.97 | 9.02 | 9.02 | -0.99% | 54,912 |
| Jul 14, 2026 | 9.11 | 9.23 | 9.10 | 9.11 | 9.11 | 0.11% | 30,660 |
| Jul 13, 2026 | 9.32 | 9.39 | 9.10 | 9.10 | 9.10 | -2.99% | 52,133 |
| Jul 10, 2026 | 9.45 | 9.46 | 9.36 | 9.38 | 9.38 | 0.21% | 25,553 |
| Jul 9, 2026 | 9.86 | 9.86 | 9.36 | 9.36 | 9.36 | -0.85% | 24,308 |
| Jul 8, 2026 | 9.62 | 9.75 | 9.42 | 9.44 | 9.44 | -1.97% | 45,249 |
| Jul 7, 2026 | 9.85 | 9.85 | 9.60 | 9.63 | 9.63 | -0.10% | 26,427 |
| Jul 6, 2026 | 9.96 | 9.96 | 9.64 | 9.64 | 9.64 | -1.63% | 88,476 |
| Jul 3, 2026 | 9.89 | 9.90 | 9.80 | 9.80 | 9.80 | -0.10% | 44,307 |
| Jul 2, 2026 | 9.86 | 9.91 | 9.81 | 9.81 | 9.81 | 0.31% | 25,930 |
| Jul 1, 2026 | 9.82 | 9.89 | 9.78 | 9.78 | 9.78 | -0.71% | 19,997 |
| Jun 30, 2026 | 9.95 | 10.02 | 9.85 | 9.85 | 9.85 | -1.01% | 21,899 |
| Jun 29, 2026 | 9.85 | 9.95 | 9.84 | 9.95 | 9.95 | 1.32% | 45,963 |
| Jun 26, 2026 | 9.90 | 9.94 | 9.82 | 9.82 | 9.82 | -0.61% | 16,367 |
| Jun 25, 2026 | 9.86 | 9.95 | 9.86 | 9.88 | 9.88 | 0.30% | 22,428 |
| Jun 24, 2026 | 10.08 | 10.08 | 9.85 | 9.85 | 9.85 | -1.50% | 45,466 |
| Jun 23, 2026 | 10.00 | 10.10 | 9.97 | 10.00 | 10.00 | -0.99% | 22,949 |
| Jun 22, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 0.60% | 42,320 |
| Jun 19, 2026 | 10.56 | 10.56 | 10.00 | 10.04 | 10.04 | -2.52% | 109,392 |
| Jun 18, 2026 | 10.56 | 10.56 | 10.16 | 10.30 | 10.30 | - | 52,365 |
| Jun 17, 2026 | 10.40 | 10.44 | 10.22 | 10.30 | 10.30 | -1.90% | 121,647 |
| Jun 16, 2026 | 10.66 | 10.66 | 10.42 | 10.50 | 10.50 | -0.94% | 25,566 |
| Jun 15, 2026 | 10.40 | 10.78 | 10.40 | 10.60 | 10.60 | 1.73% | 73,540 |
| Jun 12, 2026 | 10.30 | 10.42 | 10.18 | 10.42 | 10.42 | 2.16% | 38,927 |
| Jun 11, 2026 | 10.02 | 10.30 | 10.02 | 10.20 | 10.20 | 0.39% | 46,777 |
| Jun 10, 2026 | 10.14 | 10.24 | 10.04 | 10.16 | 10.16 | 0.40% | 25,959 |
| Jun 9, 2026 | 10.06 | 10.38 | 10.06 | 10.12 | 10.12 | -1.17% | 47,395 |
| Jun 8, 2026 | 10.14 | 10.36 | 10.04 | 10.24 | 10.24 | 0.20% | 91,331 |
| Jun 5, 2026 | 10.12 | 10.56 | 10.12 | 10.22 | 10.22 | -3.40% | 114,445 |
| Jun 4, 2026 | 11.38 | 11.40 | 11.22 | 11.28 | 10.58 | -0.70% | 127,696 |
| Jun 3, 2026 | 11.34 | 11.48 | 11.20 | 11.36 | 10.66 | 0.18% | 90,209 |
| Jun 2, 2026 | 11.74 | 11.74 | 11.30 | 11.34 | 10.64 | -1.39% | 89,571 |
| Jun 1, 2026 | 11.96 | 11.96 | 11.50 | 11.50 | 10.79 | -2.54% | 146,172 |