Skip to main content
logo
Iberdrola, S.A. (ETR:IBE1)
Germany flag Germany · Delayed Price · Currency is EUR
18.03
-0.14 (-0.74%)
At close: Dec 22, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202518.0918.1317.9518.0318.03-0.74%27,628
Dec 19, 202518.0318.2318.0118.1618.161.00%13,007
Dec 18, 202517.9318.0017.9317.9817.980.28%10,249
Dec 17, 202518.0018.0017.8917.9317.93-0.08%5,565
Dec 16, 202518.1518.1817.9517.9517.95-1.16%3,946
Dec 15, 202517.9618.1717.9118.1618.161.65%10,701
Dec 12, 202517.7917.8917.7017.8617.860.68%5,655
Dec 11, 202517.6617.8017.6117.7417.74-0.42%19,389
Dec 10, 202517.8917.8917.7817.8217.82-0.28%13,888
Dec 9, 202518.0118.0717.8717.8717.87-0.31%8,911
Dec 8, 202518.0118.0217.9217.9217.92-0.08%17,554
Dec 5, 202517.9218.0017.8717.9417.94-9,941
Dec 4, 202518.0018.0117.9017.9417.94-1.40%16,547
Dec 3, 202518.0618.1918.0618.1918.190.25%7,132
Dec 2, 202518.0718.2318.0218.1518.151.03%11,424
Dec 1, 202518.1718.2217.9417.9617.96-1.18%22,063
Nov 28, 202518.1318.2518.1118.1818.180.25%14,337
Nov 27, 202518.2418.2418.1318.1318.13-0.55%16,575
Nov 26, 202518.0018.2818.0018.2318.230.94%12,968
Nov 25, 202517.9618.0617.9318.0618.060.08%4,698
Nov 24, 202517.9418.0717.9118.0518.051.26%25,287
Nov 21, 202518.0518.1317.8217.8217.82-1.41%31,480
Nov 20, 202517.8618.1317.8618.0818.080.78%11,410
Nov 19, 202517.9218.0117.8417.9417.940.11%18,672
Nov 18, 202518.1018.1017.9217.9217.92-1.59%9,797
Nov 17, 202518.0818.2117.9718.2118.211.20%5,874
Nov 14, 202517.8918.0217.8817.9917.990.08%17,050
Nov 13, 202518.0118.0117.8117.9817.98-0.17%14,274
Nov 12, 202517.8818.0117.8818.0118.011.67%19,770
Nov 11, 202517.6817.7617.5417.7117.710.25%14,688
Nov 10, 202517.6517.7017.5417.6717.67-0.06%18,219
Nov 7, 202517.7717.7717.5817.6817.68-0.14%10,646
Nov 6, 202517.7917.8017.6317.7017.700.60%6,772
Nov 5, 202517.8317.8317.6017.6017.60-1.65%11,825
Nov 4, 202517.4817.8917.4117.8917.891.19%27,999
Nov 3, 202517.5517.6817.4417.6817.680.06%21,272
Oct 31, 202517.5917.7017.5317.6717.670.17%17,055
Oct 30, 202517.6517.6617.4517.6417.64-0.03%14,145
Oct 29, 202517.6817.6917.5017.6517.65-0.03%14,011
Oct 28, 202517.4017.6517.3717.6517.653.25%22,092
Oct 27, 202517.0917.1717.0017.1017.10-0.35%9,172
Oct 24, 202517.0217.1816.9917.1617.160.97%21,044
Oct 23, 202516.9217.0716.8716.9916.990.32%6,542
Oct 22, 202517.1317.2116.9016.9416.94-0.94%33,447
Oct 21, 202517.1317.2217.0717.1017.100.50%16,783
Oct 20, 202516.9717.1816.9517.0117.010.44%20,562
Oct 17, 202516.8116.9416.6716.9416.940.06%15,785
Oct 16, 202516.7916.9316.6316.9316.930.98%17,244
Oct 15, 202516.7316.8516.6516.7616.761.06%26,721
Oct 14, 202516.6816.7916.5916.5916.59-0.57%9,510