Iberdrola, S.A. (ETR:IBE1)
Germany · Delayed Price · Currency is EUR 17.68
-0.03 (-0.14%)
Nov 7, 2025, 5:35 PM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.77 | 17.77 | 17.58 | 17.68 | 17.68 | -0.11% | 10,646 |
| Nov 6, 2025 | 17.79 | 17.80 | 17.63 | 17.70 | 17.70 | 0.57% | 6,772 |
| Nov 5, 2025 | 17.83 | 17.83 | 17.60 | 17.60 | 17.60 | -1.62% | 11,825 |
| Nov 4, 2025 | 17.48 | 17.89 | 17.41 | 17.89 | 17.89 | 1.19% | 27,999 |
| Nov 3, 2025 | 17.55 | 17.68 | 17.44 | 17.68 | 17.68 | 0.06% | 21,272 |
| Oct 31, 2025 | 17.59 | 17.70 | 17.52 | 17.67 | 17.67 | 0.17% | 17,055 |
| Oct 30, 2025 | 17.65 | 17.66 | 17.45 | 17.64 | 17.64 | -0.06% | 14,145 |
| Oct 29, 2025 | 17.68 | 17.69 | 17.50 | 17.65 | 17.65 | - | 14,011 |
| Oct 28, 2025 | 17.40 | 17.65 | 17.37 | 17.65 | 17.65 | 3.22% | 22,092 |
| Oct 27, 2025 | 17.09 | 17.17 | 17.00 | 17.10 | 17.10 | -0.35% | 9,172 |
| Oct 24, 2025 | 17.02 | 17.18 | 16.99 | 17.16 | 17.16 | 1.00% | 21,044 |
| Oct 23, 2025 | 16.92 | 17.07 | 16.86 | 16.99 | 16.99 | 0.35% | 6,542 |
| Oct 22, 2025 | 17.13 | 17.20 | 16.90 | 16.93 | 16.93 | -0.99% | 33,447 |
| Oct 21, 2025 | 17.13 | 17.22 | 17.07 | 17.10 | 17.10 | 0.53% | 16,783 |
| Oct 20, 2025 | 16.97 | 17.18 | 16.95 | 17.01 | 17.01 | 0.47% | 20,562 |
| Oct 17, 2025 | 16.81 | 16.93 | 16.67 | 16.93 | 16.93 | - | 15,785 |
| Oct 16, 2025 | 16.79 | 16.93 | 16.63 | 16.93 | 16.93 | 1.01% | 17,244 |
| Oct 15, 2025 | 16.73 | 16.85 | 16.65 | 16.76 | 16.76 | 1.02% | 26,721 |
| Oct 14, 2025 | 16.68 | 16.79 | 16.59 | 16.59 | 16.59 | -0.54% | 9,510 |
| Oct 13, 2025 | 16.64 | 16.68 | 16.57 | 16.68 | 16.68 | - | 6,648 |
| Oct 10, 2025 | 16.54 | 16.68 | 16.54 | 16.68 | 16.68 | 1.09% | 17,382 |
| Oct 9, 2025 | 16.46 | 16.51 | 16.38 | 16.50 | 16.50 | -0.24% | 5,163 |
| Oct 8, 2025 | 16.45 | 16.54 | 16.36 | 16.54 | 16.54 | 0.55% | 13,927 |
| Oct 7, 2025 | 16.27 | 16.45 | 16.20 | 16.45 | 16.45 | 1.11% | 7,537 |
| Oct 6, 2025 | 16.15 | 16.27 | 16.13 | 16.27 | 16.27 | 1.43% | 7,020 |
| Oct 3, 2025 | 16.16 | 16.25 | 16.04 | 16.04 | 16.04 | -1.23% | 15,802 |
| Oct 2, 2025 | 16.02 | 16.24 | 16.01 | 16.24 | 16.24 | 0.25% | 9,484 |
| Oct 1, 2025 | 16.11 | 16.22 | 15.99 | 16.20 | 16.20 | -0.55% | 15,402 |
| Sep 30, 2025 | 16.02 | 16.29 | 15.90 | 16.29 | 16.29 | 1.56% | 9,454 |
| Sep 29, 2025 | 16.00 | 16.07 | 15.93 | 16.04 | 16.04 | 0.50% | 30,050 |
| Sep 26, 2025 | 15.78 | 16.04 | 15.78 | 15.96 | 15.96 | 0.63% | 12,616 |
| Sep 25, 2025 | 15.57 | 15.88 | 15.57 | 15.86 | 15.86 | 0.38% | 6,157 |
| Sep 24, 2025 | 15.80 | 15.82 | 15.54 | 15.80 | 15.80 | 0.83% | 13,951 |
| Sep 23, 2025 | 15.63 | 15.75 | 15.62 | 15.67 | 15.67 | 0.84% | 9,550 |
| Sep 22, 2025 | 15.55 | 15.60 | 15.50 | 15.54 | 15.54 | -0.19% | 13,524 |
| Sep 19, 2025 | 15.56 | 15.62 | 15.46 | 15.57 | 15.57 | 0.78% | 41,771 |
| Sep 18, 2025 | 15.52 | 15.52 | 15.32 | 15.45 | 15.45 | -1.15% | 15,782 |
| Sep 17, 2025 | 15.60 | 15.69 | 15.55 | 15.63 | 15.63 | -0.26% | 5,585 |
| Sep 16, 2025 | 15.81 | 15.81 | 15.59 | 15.67 | 15.67 | -1.20% | 6,129 |
| Sep 15, 2025 | 15.72 | 15.86 | 15.70 | 15.86 | 15.86 | 0.19% | 15,959 |
| Sep 12, 2025 | 15.69 | 15.83 | 15.54 | 15.83 | 15.83 | 0.38% | 9,256 |
| Sep 11, 2025 | 15.79 | 15.79 | 15.61 | 15.77 | 15.77 | 0.51% | 8,103 |
| Sep 10, 2025 | 15.76 | 15.76 | 15.58 | 15.69 | 15.69 | -1.01% | 9,737 |
| Sep 9, 2025 | 15.72 | 15.85 | 15.63 | 15.85 | 15.85 | 0.13% | 29,667 |
| Sep 8, 2025 | 15.72 | 15.83 | 15.68 | 15.83 | 15.83 | 0.70% | 3,613 |
| Sep 5, 2025 | 15.66 | 15.75 | 15.65 | 15.72 | 15.72 | 0.06% | 4,498 |
| Sep 4, 2025 | 15.75 | 15.75 | 15.68 | 15.71 | 15.71 | -0.13% | 5,909 |
| Sep 3, 2025 | 15.74 | 15.78 | 15.60 | 15.73 | 15.73 | -0.88% | 7,914 |
| Sep 2, 2025 | 15.91 | 15.91 | 15.74 | 15.87 | 15.87 | 0.51% | 7,970 |
| Sep 1, 2025 | 16.05 | 16.07 | 15.79 | 15.79 | 15.79 | -1.86% | 3,254 |