Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	18.50	18.73	18.45	18.67	18.46	1.58%	8,157
Dec 30, 2025	18.50	18.50	18.34	18.38	18.18	-0.27%	2,283
Dec 29, 2025	18.50	18.50	18.21	18.43	18.23	0.96%	3,172
Dec 23, 2025	17.91	18.25	17.91	18.25	18.05	1.56%	10,068
Dec 22, 2025	18.38	18.38	17.97	17.97	17.78	-1.29%	5,784
Dec 19, 2025	17.93	18.21	17.93	18.21	18.01	1.36%	11,151
Dec 18, 2025	17.93	17.99	17.93	17.96	17.77	0.34%	5,878
Dec 17, 2025	18.00	18.06	17.90	17.90	17.71	-0.91%	3,130
Dec 16, 2025	18.10	18.10	18.00	18.07	17.87	-0.77%	4,217
Dec 15, 2025	17.80	18.21	17.80	18.21	18.01	2.19%	11,563
Dec 12, 2025	17.69	17.82	17.69	17.82	17.62	0.14%	2,534
Dec 11, 2025	17.65	17.79	17.58	17.79	17.60	-0.61%	16,270
Dec 10, 2025	17.85	17.90	17.73	17.90	17.71	-	5,378
Dec 9, 2025	17.87	18.05	17.87	17.90	17.71	0.22%	10,351
Dec 8, 2025	18.14	18.14	17.86	17.86	17.67	-0.78%	7,589
Dec 5, 2025	17.91	18.00	17.83	18.00	17.81	-	2,546
Dec 4, 2025	17.99	18.18	17.93	18.00	17.81	-0.25%	1,781
Dec 3, 2025	18.07	18.15	17.97	18.05	17.85	-0.74%	1,500
Dec 2, 2025	17.85	18.23	17.85	18.18	17.98	0.80%	12,425
Dec 1, 2025	18.35	18.35	17.95	18.04	17.84	-1.02%	13,094
Nov 28, 2025	18.20	18.22	18.12	18.22	18.02	-0.49%	2,727
Nov 27, 2025	18.20	18.33	18.15	18.31	18.11	-0.30%	7,300
Nov 26, 2025	18.02	18.37	18.01	18.37	18.17	1.46%	15,626
Nov 25, 2025	18.17	18.17	17.95	18.10	17.90	0.06%	4,324
Nov 24, 2025	18.03	18.09	17.94	18.09	17.89	0.61%	8,217
Nov 21, 2025	17.83	18.12	17.83	17.98	17.79	0.06%	23,244
Nov 20, 2025	17.88	18.03	17.88	17.97	17.78	-0.11%	2,357
Nov 19, 2025	18.00	18.01	17.91	17.99	17.80	0.47%	6,180
Nov 18, 2025	18.01	18.06	17.91	17.91	17.71	-1.00%	3,140
Nov 17, 2025	18.20	18.20	17.97	18.09	17.89	-0.22%	10,059