Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.64	19.94	19.56	19.73	19.73	1.99%	26,905
Mar 12, 2026	19.11	19.35	19.11	19.35	19.35	1.34%	8,063
Mar 11, 2026	19.33	19.33	19.09	19.09	19.09	-1.60%	4,278
Mar 10, 2026	19.41	19.55	19.39	19.40	19.40	-0.10%	4,881
Mar 9, 2026	19.00	19.42	18.61	19.42	19.42	1.52%	3,809
Mar 6, 2026	19.50	19.50	19.07	19.13	19.13	-0.75%	4,102
Mar 5, 2026	19.35	19.61	19.15	19.28	19.28	-0.98%	16,595
Mar 4, 2026	19.00	19.47	18.89	19.47	19.47	1.94%	10,779
Mar 3, 2026	19.73	19.73	19.00	19.10	19.10	-2.63%	8,609
Mar 2, 2026	19.88	20.06	19.61	19.61	19.61	-1.70%	6,534
Feb 27, 2026	19.91	20.14	19.91	19.95	19.95	-1.77%	4,154
Feb 26, 2026	20.54	20.54	19.97	20.31	20.31	-0.83%	20,198
Feb 25, 2026	19.86	20.48	19.86	20.48	20.48	2.40%	10,011
Feb 24, 2026	19.94	20.30	19.94	20.00	20.00	0.86%	7,300
Feb 23, 2026	19.85	19.95	19.75	19.83	19.83	0.84%	31,957
Feb 20, 2026	19.70	19.70	19.44	19.67	19.67	1.76%	2,022
Feb 19, 2026	20.03	20.03	19.23	19.33	19.33	-4.09%	26,384
Feb 18, 2026	20.28	20.28	20.08	20.15	20.15	0.80%	13,792
Feb 17, 2026	20.00	20.35	19.99	19.99	19.99	-0.89%	4,311
Feb 16, 2026	20.04	20.17	19.82	20.17	20.17	0.70%	3,250
Feb 13, 2026	20.09	20.09	19.79	20.03	20.03	0.60%	4,110
Feb 12, 2026	20.04	20.05	19.58	19.91	19.91	-0.95%	25,360
Feb 11, 2026	19.57	20.10	19.57	20.10	20.10	1.52%	3,888
Feb 10, 2026	19.65	19.89	19.49	19.80	19.80	0.71%	11,674
Feb 9, 2026	19.20	19.66	19.20	19.66	19.66	0.74%	4,965
Feb 6, 2026	18.85	19.52	18.85	19.52	19.52	1.69%	15,043
Feb 5, 2026	19.19	19.19	18.92	19.19	19.19	-	7,096
Feb 4, 2026	19.04	19.24	19.04	19.19	19.19	0.52%	7,580
Feb 3, 2026	19.06	19.09	18.85	19.09	19.09	-0.05%	9,288
Feb 2, 2026	18.75	19.11	18.75	19.10	19.10	0.42%	9,959
Jan 30, 2026	18.81	19.16	18.81	19.02	19.02	0.24%	3,356
Jan 29, 2026	18.95	19.04	18.81	18.98	18.98	1.88%	12,058
Jan 28, 2026	18.74	18.79	18.57	18.63	18.63	-1.19%	3,329
Jan 27, 2026	18.61	18.85	18.60	18.85	18.85	-0.08%	3,078
Jan 26, 2026	18.58	18.87	18.45	18.87	18.87	3.09%	8,281
Jan 23, 2026	18.30	18.46	18.27	18.30	18.30	-1.13%	4,773
Jan 22, 2026	18.42	18.61	18.41	18.51	18.51	-1.75%	14,675
Jan 21, 2026	18.22	18.84	18.22	18.84	18.84	3.12%	4,904
Jan 20, 2026	18.55	18.55	18.26	18.27	18.27	-2.17%	5,277
Jan 19, 2026	18.25	18.68	18.25	18.68	18.68	1.33%	7,591
Jan 16, 2026	18.27	18.43	18.27	18.43	18.43	0.24%	5,574
Jan 15, 2026	18.33	18.53	18.20	18.39	18.39	-0.38%	9,110
Jan 14, 2026	18.17	18.47	18.17	18.46	18.46	0.85%	1,154
Jan 13, 2026	18.38	18.40	18.22	18.30	18.30	-0.81%	5,173
Jan 12, 2026	18.96	18.96	18.45	18.45	18.45	-2.61%	4,224
Jan 9, 2026	19.19	19.19	18.71	18.95	18.74	-1.04%	12,352
Jan 8, 2026	19.17	19.20	18.92	19.15	18.94	0.76%	24,551
Jan 7, 2026	18.85	19.16	18.81	19.00	18.79	0.85%	4,485
Jan 6, 2026	18.49	18.95	18.49	18.84	18.64	1.84%	2,186
Jan 5, 2026	18.76	18.85	18.50	18.50	18.30	-0.88%	30,869