Ibersol, S.G.P.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	11.80	11.88	11.70	11.80	11.07	0.34%	232,479
May 28, 2026	11.78	11.80	11.70	11.76	11.03	-0.17%	41,630
May 27, 2026	11.78	11.78	11.64	11.78	11.05	0.86%	67,786
May 26, 2026	11.84	11.84	11.66	11.68	10.96	-1.02%	62,201
May 25, 2026	11.84	11.84	11.68	11.80	11.07	0.17%	54,409
May 22, 2026	11.64	12.00	11.64	11.78	11.05	1.73%	236,716
May 21, 2026	11.64	11.70	11.46	11.58	10.86	-0.52%	52,661
May 20, 2026	11.62	11.64	11.44	11.64	10.92	0.17%	29,317
May 19, 2026	11.70	11.78	11.56	11.62	10.90	0.52%	51,473
May 18, 2026	11.60	11.80	11.56	11.56	10.84	-0.34%	30,821
May 15, 2026	11.80	11.80	11.54	11.60	10.88	-1.19%	11,145
May 14, 2026	11.78	11.78	11.70	11.74	11.01	1.03%	7,956
May 13, 2026	11.90	11.90	11.58	11.62	10.90	-0.68%	29,766
May 12, 2026	11.88	11.98	11.70	11.70	10.97	-1.68%	14,654
May 11, 2026	11.98	12.00	11.90	11.90	11.16	0.34%	15,629
May 8, 2026	11.94	12.14	11.86	11.86	11.12	-1.17%	73,990
May 7, 2026	11.98	12.00	11.96	12.00	11.26	0.33%	26,907
May 6, 2026	12.20	12.20	11.94	11.96	11.22	0.17%	28,453
May 5, 2026	12.18	12.20	11.92	11.94	11.20	-1.97%	31,431
May 4, 2026	11.98	12.18	11.84	12.18	11.42	1.50%	25,308
Apr 30, 2026	11.48	12.00	11.40	12.00	11.26	4.35%	46,539
Apr 29, 2026	11.86	11.88	11.48	11.50	10.79	-2.38%	45,751
Apr 28, 2026	11.94	12.06	11.70	11.78	11.05	-1.34%	22,299
Apr 27, 2026	11.72	12.10	11.72	11.94	11.20	1.53%	11,844
Apr 24, 2026	11.80	11.90	11.76	11.76	11.03	-0.34%	10,666
Apr 23, 2026	11.84	11.96	11.80	11.80	11.07	0.34%	13,283
Apr 22, 2026	12.40	12.40	11.76	11.76	11.03	-2.00%	9,525
Apr 21, 2026	12.32	12.32	12.00	12.00	11.26	-3.07%	19,096
Apr 20, 2026	12.00	12.52	12.00	12.38	11.61	3.17%	26,578
Apr 17, 2026	11.74	12.00	11.64	12.00	11.26	2.21%	48,406
Apr 16, 2026	11.66	11.76	11.64	11.74	11.01	0.34%	28,363
Apr 15, 2026	11.30	11.70	11.30	11.70	10.97	3.54%	20,452
Apr 14, 2026	11.24	11.30	11.20	11.30	10.60	0.53%	14,363
Apr 13, 2026	11.34	11.34	11.12	11.24	10.54	-0.88%	10,585
Apr 10, 2026	11.24	11.40	11.16	11.34	10.64	0.89%	12,173
Apr 9, 2026	10.90	11.34	10.90	11.24	10.54	3.12%	25,006
Apr 8, 2026	10.90	11.06	10.84	10.90	10.22	-	19,323
Apr 7, 2026	11.10	11.10	10.80	10.90	10.22	-1.80%	23,631
Apr 2, 2026	10.80	11.10	10.80	11.10	10.41	3.26%	8,370
Apr 1, 2026	10.90	10.95	10.75	10.75	10.08	-0.46%	8,659
Mar 31, 2026	10.85	10.90	10.75	10.80	10.13	-	7,167
Mar 30, 2026	10.70	10.80	10.70	10.80	10.13	-	9,942
Mar 27, 2026	10.95	10.95	10.70	10.80	10.13	-	11,249
Mar 26, 2026	11.00	11.00	10.80	10.80	10.13	-1.37%	3,582
Mar 25, 2026	11.05	11.05	10.85	10.95	10.27	1.39%	13,409
Mar 24, 2026	11.10	11.10	10.80	10.80	10.13	-	33,781