Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	19.01	19.12	18.90	18.94	-	-0.60%	14,718
Jan 30, 2026	18.89	19.08	18.89	19.05	19.05	1.14%	15,025
Jan 29, 2026	18.68	19.05	18.68	18.84	18.84	0.72%	23,728
Jan 28, 2026	18.79	18.87	18.50	18.70	18.70	-1.29%	16,140
Jan 27, 2026	18.66	19.01	18.57	18.95	18.95	0.93%	3,694
Jan 26, 2026	18.50	18.77	18.35	18.77	18.77	3.22%	14,953
Jan 23, 2026	18.38	18.41	18.19	18.19	18.19	-0.95%	14,925
Jan 22, 2026	18.49	18.60	18.29	18.36	18.36	0.33%	32,398
Jan 21, 2026	18.34	18.39	18.25	18.30	18.30	-1.19%	9,446
Jan 20, 2026	18.45	18.52	18.25	18.52	18.52	-1.07%	12,220
Jan 19, 2026	18.63	18.72	18.50	18.72	18.72	1.41%	17,517
Jan 16, 2026	18.27	18.57	18.27	18.46	18.46	0.63%	14,814
Jan 15, 2026	18.27	18.42	18.21	18.35	18.35	0.08%	17,868
Jan 14, 2026	18.41	18.49	18.30	18.33	18.33	0.60%	12,546
Jan 13, 2026	18.35	18.41	18.08	18.22	18.22	-1.09%	218,897
Jan 12, 2026	18.59	18.59	18.42	18.42	18.42	-2.26%	21,541
Jan 9, 2026	18.93	19.00	18.80	18.85	18.64	-1.18%	16,667
Jan 8, 2026	19.05	19.07	18.90	19.07	18.86	0.74%	16,546
Jan 7, 2026	18.88	19.18	18.83	18.93	18.72	0.37%	10,640
Jan 6, 2026	18.54	18.99	18.54	18.86	18.65	0.83%	11,128
Jan 5, 2026	18.66	18.85	18.50	18.71	18.50	0.19%	24,513
Jan 2, 2026	18.46	18.73	18.42	18.67	18.47	1.22%	23,846
Dec 30, 2025	18.32	18.45	18.32	18.45	18.24	0.74%	7,444
Dec 29, 2025	18.17	18.35	18.17	18.31	18.11	0.52%	28,763
Dec 23, 2025	18.09	18.29	18.09	18.22	18.02	1.05%	12,198
Dec 22, 2025	18.09	18.13	17.95	18.03	17.83	-0.74%	27,628
Dec 19, 2025	18.03	18.23	18.01	18.16	17.96	1.00%	13,007
Dec 18, 2025	17.93	18.00	17.93	17.98	17.78	0.28%	10,249
Dec 17, 2025	18.00	18.00	17.89	17.93	17.74	-0.08%	5,565
Dec 16, 2025	18.15	18.18	17.95	17.95	17.75	-1.16%	3,946
Dec 15, 2025	17.96	18.17	17.91	18.16	17.96	1.65%	10,701
Dec 12, 2025	17.79	17.89	17.70	17.86	17.67	0.68%	5,655
Dec 11, 2025	17.66	17.80	17.61	17.74	17.55	-0.42%	19,389
Dec 10, 2025	17.89	17.89	17.78	17.82	17.62	-0.28%	13,888
Dec 9, 2025	18.01	18.07	17.87	17.87	17.67	-0.31%	8,911
Dec 8, 2025	18.01	18.02	17.92	17.92	17.73	-0.08%	17,554
Dec 5, 2025	17.92	18.00	17.87	17.94	17.74	-	9,941
Dec 4, 2025	18.00	18.01	17.90	17.94	17.74	-1.40%	16,547
Dec 3, 2025	18.06	18.19	18.06	18.19	17.99	0.25%	7,132
Dec 2, 2025	18.07	18.23	18.02	18.15	17.95	1.03%	11,424
Dec 1, 2025	18.17	18.22	17.94	17.96	17.76	-1.18%	22,063
Nov 28, 2025	18.13	18.25	18.11	18.18	17.98	0.25%	14,337
Nov 27, 2025	18.24	18.24	18.13	18.13	17.93	-0.55%	16,575
Nov 26, 2025	18.00	18.28	18.00	18.23	18.03	0.94%	12,968
Nov 25, 2025	17.96	18.06	17.93	18.06	17.86	0.08%	4,698
Nov 24, 2025	17.94	18.07	17.91	18.05	17.85	1.26%	25,287
Nov 21, 2025	18.05	18.13	17.82	17.82	17.63	-1.41%	31,480
Nov 20, 2025	17.86	18.13	17.86	18.08	17.88	0.78%	11,410
Nov 19, 2025	17.92	18.01	17.84	17.94	17.74	0.11%	18,672
Nov 18, 2025	18.10	18.10	17.92	17.92	17.72	-1.59%	9,797