Iberdrola, S.A. (FRA:IBE1)
Germany · Delayed Price · Currency is EUR 16.29
+0.24 (1.53%)
Last updated: Sep 30, 2025, 5:35 PM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 0.74% | - |
| Sep 29, 2025 | 16.39 | 16.39 | 15.92 | 16.18 | 16.18 | 1.06% | 33,077 |
| Sep 26, 2025 | 15.99 | 16.40 | 15.75 | 16.01 | 16.01 | 0.53% | 38,629 |
| 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 |
| Aug 14, 2025 | 15.73 | 16.15 | 15.73 | 16.15 | 16.15 | 2.64% | 8,103 |
| Aug 13, 2025 | 15.47 | 15.90 | 15.47 | 15.74 | 15.74 | 0.51% | 1,237 |
| Aug 12, 2025 | 15.59 | 15.67 | 15.59 | 15.66 | 15.66 | 0.10% | 177 |
| Aug 11, 2025 | 15.58 | 15.64 | 15.50 | 15.64 | 15.64 | - | 2,408 |
| Aug 8, 2025 | 15.68 | 15.68 | 15.61 | 15.64 | 15.64 | - | 45,463 |
| Aug 7, 2025 | 15.59 | 15.64 | 15.49 | 15.64 | 15.64 | 0.35% | 194 |
| Aug 6, 2025 | 15.47 | 15.60 | 15.47 | 15.59 | 15.59 | 0.45% | 6,031 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.42 | 15.52 | 15.52 | 0.49% | 2,123 |
| Aug 4, 2025 | 15.23 | 15.46 | 15.23 | 15.44 | 15.44 | 1.18% | 5,855 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -0.52% | 1,197 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.34 | 15.34 | 15.34 | -2.63% | 4,967 |
| Jul 30, 2025 | 15.33 | 15.76 | 15.24 | 15.76 | 15.76 | 1.71% | 5,272 |
| Jul 29, 2025 | 15.28 | 15.49 | 15.15 | 15.49 | 15.49 | 1.74% | 706 |
| Jul 28, 2025 | 15.71 | 15.71 | 15.23 | 15.23 | 15.23 | -1.01% | 6,432 |
| Jul 25, 2025 | 15.22 | 15.38 | 15.22 | 15.38 | 15.38 | 0.23% | 2,474 |
| Jul 24, 2025 | 15.38 | 15.40 | 15.18 | 15.35 | 15.35 | -0.36% | 10,378 |
| Jul 23, 2025 | 15.85 | 15.85 | 15.14 | 15.40 | 15.40 | -2.75% | 3,884 |