Iberdrola, S.A. (FRA:IBE1)
Germany · Delayed Price · Currency is EUR 15.23
-0.21 (-1.39%)
Last updated: Aug 1, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.26 | 15.35 | 15.20 | 15.35 | - | -0.62% | 6,756 |
| Jul 31, 2025 | 15.41 | 15.46 | 15.30 | 15.45 | - | - | 4,342 |
| Jul 30, 2025 | 15.30 | 15.45 | 15.24 | 15.45 | - | 1.08% | 9,283 |
| Jul 29, 2025 | 15.17 | 15.28 | 15.17 | 15.28 | - | -0.16% | 35,920 |
| Jul 28, 2025 | 15.34 | 15.41 | 15.29 | 15.31 | - | -0.52% | 23,896 |
| Jul 25, 2025 | 15.27 | 15.39 | 15.24 | 15.39 | - | 0.89% | 4,846 |
| Jul 24, 2025 | 15.25 | 15.39 | 15.22 | 15.25 | - | -4.42% | 14,109 |
| Jul 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | 11,855 |
| Jul 22, 2025 | 15.76 | 15.96 | 15.76 | 15.96 | - | 2.18% | 22,117 |
| Jul 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | 3,356 |
| Jul 18, 2025 | 15.67 | 15.71 | 15.54 | 15.62 | - | -0.06% | 26,296 |
| Jul 17, 2025 | 15.61 | 15.64 | 15.54 | 15.63 | - | 0.29% | 4,108 |
| Jul 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | - | 14,360 |
| Jul 15, 2025 | 15.68 | 15.68 | 15.52 | 15.58 | - | -0.92% | 7,080 |
| Jul 14, 2025 | 15.58 | 15.73 | 15.53 | 15.73 | - | 0.96% | 6,195 |
| Jul 11, 2025 | 15.54 | 15.60 | 15.46 | 15.58 | - | -0.19% | 7,145 |
| Jul 10, 2025 | 15.71 | 15.71 | 15.50 | 15.61 | - | -0.41% | 10,673 |
| Jul 9, 2025 | 15.66 | 15.69 | 15.62 | 15.67 | - | -0.32% | 4,711 |
| Jul 8, 2025 | 15.75 | 15.75 | 15.57 | 15.72 | - | -0.32% | 5,491 |
| Jul 7, 2025 | 15.87 | 15.87 | 15.70 | 15.77 | - | -0.91% | 14,447 |
| Jul 4, 2025 | 15.95 | 15.95 | 15.79 | 15.92 | - | -3.25% | 4,390 |
| Jul 3, 2025 | 16.26 | 16.45 | 16.22 | 16.45 | - | 0.98% | 7,683 |
| Jul 2, 2025 | 16.45 | 16.45 | 16.28 | 16.29 | - | -0.97% | 16,490 |
| Jul 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | - | 8,238 |
| Jun 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | - | 18,728 |
| Jun 27, 2025 | 16.41 | 16.53 | 16.33 | 16.45 | - | -0.15% | 6,956 |
| Jun 26, 2025 | 16.45 | 16.49 | 16.39 | 16.48 | - | 0.67% | 12,886 |
| Jun 25, 2025 | 16.69 | 16.69 | 16.37 | 16.37 | - | -2.01% | 15,037 |
| Jun 24, 2025 | 16.64 | 16.78 | 16.55 | 16.70 | - | 1.21% | 3,984 |
| Jun 23, 2025 | 16.41 | 16.67 | 16.41 | 16.50 | - | 0.76% | 11,047 |
| Jun 20, 2025 | 16.25 | 16.40 | 16.21 | 16.38 | - | 1.08% | 7,628 |
| Jun 19, 2025 | 16.19 | 16.27 | 16.15 | 16.20 | - | - | 3,823 |
| Jun 18, 2025 | 16.26 | 16.37 | 16.20 | 16.20 | - | -0.58% | 16,653 |
| Jun 17, 2025 | 16.11 | 16.30 | 16.11 | 16.30 | - | 0.06% | 22,112 |
| Jun 16, 2025 | 16.15 | 16.32 | 16.15 | 16.29 | - | -0.09% | 12,576 |
| Jun 13, 2025 | 16.26 | 16.30 | 16.16 | 16.30 | - | 0.37% | 5,894 |
| Jun 12, 2025 | 16.27 | 16.30 | 16.20 | 16.24 | - | 0.22% | 12,823 |
| Jun 11, 2025 | 16.10 | 16.21 | 16.00 | 16.21 | - | 0.28% | 5,089 |
| Jun 10, 2025 | 16.07 | 16.21 | 16.04 | 16.16 | - | - | 12,429 |
| Jun 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | - | 10,519 |
| Jun 6, 2025 | 15.98 | 16.16 | 15.94 | 16.16 | - | 1.00% | 2,628 |
| Jun 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 28,578 |
| Jun 4, 2025 | 15.90 | 16.00 | 15.87 | 16.00 | - | -0.03% | 7,785 |
| Jun 3, 2025 | 16.13 | 16.18 | 15.87 | 16.01 | - | -0.62% | 10,368 |
| Jun 2, 2025 | 16.16 | 16.18 | 16.05 | 16.11 | - | -0.56% | 40,049 |
| May 30, 2025 | 16.06 | 16.20 | 16.02 | 16.20 | - | 0.53% | 7,874 |
| May 29, 2025 | 15.87 | 16.11 | 15.78 | 16.11 | - | -0.31% | 9,273 |
| May 28, 2025 | 16.20 | 16.20 | 15.96 | 16.16 | - | -0.71% | 12,488 |
| May 27, 2025 | 16.27 | 16.28 | 16.16 | 16.28 | - | 0.15% | 5,813 |
| May 26, 2025 | 16.21 | 16.26 | 16.13 | 16.25 | - | -1.16% | 24,191 |