Iberdrola, S.A. (ETR:IBE1)
Germany · Delayed Price · Currency is EUR 15.86
+0.03 (0.19%)
Sep 15, 2025, 5:35 PM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 16.15 | 16.15 | 16.02 | 16.09 | 16.09 | -0.43% | 11,158 |
| Aug 28, 2025 | 16.18 | 16.18 | 16.05 | 16.16 | 16.16 | -0.19% | 17,961 |
| Aug 27, 2025 | 16.24 | 16.30 | 16.17 | 16.19 | 16.19 | 0.25% | 735 |
| Aug 26, 2025 | 16.34 | 16.40 | 16.15 | 16.15 | 16.15 | -1.16% | 19,304 |
| Aug 25, 2025 | 16.53 | 16.53 | 16.26 | 16.34 | 16.34 | -2.04% | 10,438 |
| Aug 22, 2025 | 16.57 | 16.75 | 16.57 | 16.68 | 16.68 | 0.48% | 15,570 |
| Aug 21, 2025 | 16.65 | 16.66 | 16.52 | 16.60 | 16.60 | 0.48% | 13,361 |
| Aug 20, 2025 | 16.46 | 16.63 | 16.43 | 16.52 | 16.52 | 1.41% | 12,881 |
| Aug 19, 2025 | 16.25 | 16.41 | 16.24 | 16.29 | 16.29 | 0.43% | 3,395 |
| Aug 18, 2025 | 16.36 | 16.40 | 16.17 | 16.22 | 16.22 | -0.25% | 8,325 |
| Aug 15, 2025 | 16.26 | 16.30 | 16.20 | 16.26 | 16.26 | 0.93% | 9,709 |
| Aug 14, 2025 | 15.99 | 16.21 | 15.99 | 16.11 | 16.11 | 1.70% | 6,476 |
| Aug 13, 2025 | 15.68 | 15.91 | 15.68 | 15.84 | 15.84 | 1.08% | 19,294 |
| Aug 12, 2025 | 15.66 | 15.76 | 15.63 | 15.67 | 15.67 | 0.58% | 1,407 |
| Aug 11, 2025 | 15.57 | 15.60 | 15.50 | 15.58 | 15.58 | 0.06% | 5,274 |
| Aug 8, 2025 | 15.69 | 15.69 | 15.57 | 15.57 | 15.57 | -0.26% | 5,454 |
| Aug 7, 2025 | 15.57 | 15.65 | 15.47 | 15.61 | 15.61 | 0.26% | 2,035 |
| Aug 6, 2025 | 15.49 | 15.60 | 15.42 | 15.57 | 15.57 | 0.58% | 4,346 |
| Aug 5, 2025 | 15.48 | 15.48 | 15.44 | 15.48 | 15.48 | 0.13% | 2,923 |
| Aug 4, 2025 | 15.34 | 15.49 | 15.27 | 15.46 | 15.46 | 0.72% | 6,918 |
| Aug 1, 2025 | 15.26 | 15.35 | 15.20 | 15.35 | 15.35 | -0.65% | 5,053 |
| Jul 31, 2025 | 15.41 | 15.46 | 15.30 | 15.45 | 15.45 | - | 4,342 |
| Jul 30, 2025 | 15.30 | 15.45 | 15.24 | 15.45 | 15.45 | 1.11% | 9,283 |
| Jul 29, 2025 | 15.17 | 15.28 | 15.17 | 15.28 | 15.28 | -0.20% | 35,920 |
| Jul 28, 2025 | 15.34 | 15.41 | 15.29 | 15.31 | 15.31 | -0.52% | 23,896 |
| Jul 25, 2025 | 15.27 | 15.39 | 15.24 | 15.39 | 15.39 | 0.92% | 4,846 |
| Jul 24, 2025 | 15.25 | 15.39 | 15.22 | 15.25 | 15.25 | -0.13% | 14,109 |
| Jul 23, 2025 | 15.23 | 15.31 | 15.17 | 15.27 | 15.27 | -4.32% | 11,855 |
| Jul 22, 2025 | 15.76 | 15.96 | 15.76 | 15.96 | 15.96 | 1.33% | 22,117 |
| Jul 21, 2025 | 15.62 | 15.76 | 15.56 | 15.75 | 15.75 | 0.83% | 3,356 |
| Jul 18, 2025 | 15.67 | 15.71 | 15.54 | 15.62 | 15.62 | -0.06% | 26,296 |
| Jul 17, 2025 | 15.61 | 15.64 | 15.54 | 15.63 | 15.63 | -0.26% | 4,108 |
| Jul 16, 2025 | 15.58 | 15.67 | 15.51 | 15.67 | 15.67 | 0.58% | 14,360 |
| Jul 15, 2025 | 15.68 | 15.68 | 15.52 | 15.58 | 15.58 | -0.95% | 7,080 |
| Jul 14, 2025 | 15.58 | 15.73 | 15.53 | 15.73 | 15.73 | 0.96% | 6,195 |
| Jul 11, 2025 | 15.54 | 15.60 | 15.46 | 15.58 | 15.58 | -0.19% | 7,145 |
| Jul 10, 2025 | 15.71 | 15.71 | 15.50 | 15.61 | 15.61 | -0.38% | 10,673 |
| Jul 9, 2025 | 15.66 | 15.69 | 15.62 | 15.67 | 15.67 | -0.32% | 4,711 |
| Jul 8, 2025 | 15.75 | 15.75 | 15.57 | 15.72 | 15.72 | -0.32% | 5,491 |
| Jul 7, 2025 | 15.87 | 15.87 | 15.70 | 15.77 | 15.77 | -0.94% | 14,447 |