Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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