Iberdrola, S.A. (FRA:IBE1)
Germany · Delayed Price · Currency is EUR 16.99
+0.05 (0.32%)
At close: Oct 23, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.91 | 17.08 | 16.89 | 17.02 | 17.02 | 0.06% | 4,000 |
| Oct 22, 2025 | 17.00 | 17.21 | 16.96 | 17.01 | 17.01 | -0.53% | 2,813 |
| Oct 21, 2025 | 17.11 | 17.19 | 17.06 | 17.10 | 17.10 | -0.06% | 4,537 |
| Oct 20, 2025 | 16.99 | 17.12 | 16.97 | 17.11 | 17.11 | 1.06% | 2,058 |
| Oct 17, 2025 | 16.54 | 16.93 | 16.54 | 16.93 | 16.93 | 1.93% | 2,339 |
| Oct 16, 2025 | 16.70 | 16.78 | 16.59 | 16.61 | 16.61 | -0.57% | 8,274 |
| Oct 15, 2025 | 16.88 | 16.88 | 16.70 | 16.71 | 16.71 | -0.06% | 4,020 |
| Oct 14, 2025 | 16.47 | 16.78 | 16.47 | 16.72 | 16.72 | 0.39% | 4,222 |
| Oct 13, 2025 | 16.66 | 16.66 | 16.60 | 16.65 | 16.65 | -0.03% | 3,506 |
| Oct 10, 2025 | 16.58 | 16.66 | 16.58 | 16.66 | 16.66 | 0.70% | 300 |
| Oct 9, 2025 | 16.50 | 16.58 | 16.40 | 16.54 | 16.54 | 0.46% | 4,478 |
| Oct 8, 2025 | 16.39 | 16.48 | 16.38 | 16.47 | 16.47 | - | 1,517 |
| Oct 7, 2025 | 16.27 | 16.47 | 16.19 | 16.47 | 16.47 | 1.70% | 5,461 |
| Oct 6, 2025 | 16.25 | 16.25 | 16.16 | 16.19 | 16.19 | -0.06% | 4,098 |
| Oct 3, 2025 | 16.06 | 16.20 | 16.06 | 16.20 | 16.20 | 0.37% | 429 |
| Oct 2, 2025 | 16.14 | 16.14 | 16.03 | 16.14 | 16.14 | 0.91% | 5,511 |
| Oct 1, 2025 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | -1.84% | 3,668 |
| Sep 30, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 0.74% | 2,406 |
| Sep 29, 2025 | 16.39 | 16.39 | 15.92 | 16.18 | 16.18 | 1.06% | 11,605 |
| Sep 26, 2025 | 15.99 | 16.40 | 15.75 | 16.01 | 16.01 | 0.53% | 20,311 |
| Sep 25, 2025 | 15.61 | 15.92 | 15.61 | 15.92 | 15.92 | 1.99% | 8,082 |
| Sep 24, 2025 | 15.61 | 15.88 | 15.60 | 15.61 | 15.61 | 0.06% | 9,595 |
| Sep 23, 2025 | 15.69 | 15.75 | 15.60 | 15.60 | 15.60 | -0.13% | 6,882 |
| Sep 22, 2025 | 15.64 | 15.64 | 15.50 | 15.62 | 15.62 | 0.61% | 2,490 |
| Sep 19, 2025 | 15.47 | 15.59 | 15.47 | 15.53 | 15.53 | 0.39% | 3,802 |
| Sep 18, 2025 | 15.63 | 15.63 | 15.36 | 15.47 | 15.47 | -0.77% | 5,489 |
| Sep 17, 2025 | 15.64 | 15.71 | 15.55 | 15.59 | 15.59 | -0.16% | 2,723 |
| Sep 16, 2025 | 15.80 | 15.88 | 15.60 | 15.61 | 15.61 | -1.20% | 1,062 |
| Sep 15, 2025 | 15.73 | 15.85 | 15.69 | 15.80 | 15.80 | 1.38% | 3,554 |
| Sep 12, 2025 | 15.64 | 15.71 | 15.54 | 15.59 | 15.59 | -0.29% | 2,124 |
| Sep 11, 2025 | 15.78 | 15.80 | 15.63 | 15.63 | 15.63 | -0.86% | 325 |
| Sep 10, 2025 | 15.71 | 15.77 | 15.60 | 15.77 | 15.77 | 0.29% | 1,801 |
| Sep 9, 2025 | 15.63 | 15.72 | 15.63 | 15.72 | 15.72 | 0.16% | 98 |
| Sep 8, 2025 | 15.73 | 15.76 | 15.70 | 15.70 | 15.70 | 0.06% | 1,030 |
| Sep 5, 2025 | 15.81 | 15.81 | 15.65 | 15.69 | 15.69 | -0.54% | 1,057 |
| Sep 4, 2025 | 15.84 | 15.84 | 15.60 | 15.77 | 15.77 | 0.45% | 2,779 |
| Sep 3, 2025 | 15.81 | 15.81 | 15.70 | 15.70 | 15.70 | -0.48% | 1,825 |
| Sep 2, 2025 | 15.93 | 15.93 | 15.78 | 15.78 | 15.78 | -0.88% | 1,213 |
| Sep 1, 2025 | 16.20 | 16.20 | 15.87 | 15.92 | 15.92 | -0.96% | 1,484 |
| Aug 29, 2025 | 16.23 | 16.23 | 16.06 | 16.07 | 16.07 | -0.96% | 3,782 |
| Aug 28, 2025 | 16.18 | 16.23 | 16.08 | 16.23 | 16.23 | 0.22% | 10,020 |
| Aug 27, 2025 | 16.14 | 16.32 | 16.14 | 16.19 | 16.19 | -0.18% | 196 |
| Aug 26, 2025 | 16.41 | 16.41 | 16.22 | 16.22 | 16.22 | -0.49% | 301 |
| Aug 25, 2025 | 16.58 | 16.58 | 16.30 | 16.30 | 16.30 | -1.81% | 2,071 |
| Aug 22, 2025 | 16.58 | 16.78 | 16.58 | 16.60 | 16.60 | -0.33% | 1,532 |
| Aug 21, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | 16.66 | 0.70% | 265 |
| Aug 20, 2025 | 16.29 | 16.62 | 16.29 | 16.54 | 16.54 | 1.29% | 143 |
| Aug 19, 2025 | 16.20 | 16.40 | 16.20 | 16.33 | 16.33 | 0.62% | 1,636 |
| Aug 18, 2025 | 16.37 | 16.40 | 16.22 | 16.23 | 16.23 | -0.34% | 2,065 |
| Aug 15, 2025 | 16.23 | 16.29 | 16.19 | 16.29 | 16.29 | 0.84% | 3,217 |