Skip to main content
logo
Iberdrola, S.A. (ETR:IBE1)
Germany flag Germany · Delayed Price · Currency is EUR
18.18
+0.05 (0.25%)
At close: Nov 28, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202516.6416.6816.5716.6816.68-6,648
Oct 10, 202516.5416.6816.5416.6816.681.12%17,382
Oct 9, 202516.4616.5116.3816.5016.50-0.27%5,163
Oct 8, 202516.4516.5416.3616.5416.540.55%13,927
Oct 7, 202516.2716.4516.2016.4516.451.08%7,537
Oct 6, 202516.1516.2816.1316.2816.281.47%7,020
Oct 3, 202516.1616.2516.0416.0416.04-1.23%15,802
Oct 2, 202516.0216.2416.0116.2416.240.25%9,484
Oct 1, 202516.1216.2215.9916.2016.20-0.52%15,402
Sep 30, 202516.0216.2915.9016.2916.291.53%9,454
Sep 29, 202516.0016.0715.9316.0416.040.53%30,050
Sep 26, 202515.7816.0415.7815.9615.960.63%12,616
Sep 25, 202515.5715.8815.5715.8615.860.35%6,157
Sep 24, 202515.8015.8215.5415.8015.800.83%13,951
Sep 23, 202515.6315.7515.6215.6715.670.84%9,550
Sep 22, 202515.5515.6015.5015.5415.54-0.16%13,524