Iberdrola, S.A. (FRA:IBE5)
Germany · Delayed Price · Currency is EUR 83.00
+1.00 (1.22%)
At close: Aug 5, 2026
FRA:IBE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | 1.22% | 80 |
| Aug 4, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -1.20% | 5 |
| Aug 3, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.22% | 15 |
| Jul 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Jul 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 28, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jul 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jul 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Jul 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Jul 22, 2026 | 85.00 | 85.50 | 82.50 | 85.50 | 85.50 | 0.59% | 85 |
| Jul 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jul 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | 7 |
| Jul 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 18 |
| Jul 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Jul 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Jul 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jul 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Jul 7, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.38% | - |
| Jul 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.67 | -1.71% | - |
| Jul 3, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 86.15 | 1.74% | 50 |
| Jul 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.67 | -1.15% | - |
| Jul 1, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.66 | - | - |
| Jun 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.66 | - | - |
| Jun 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.66 | 1.75% | - |
| Jun 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.18 | 1.18% | - |
| Jun 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.19 | - | - |
| Jun 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.19 | 0.60% | 74 |
| Jun 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.70 | 1.20% | - |
| Jun 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.72 | - | - |
| Jun 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.72 | 0.61% | - |
| Jun 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.23 | - | - |
| Jun 17, 2026 | 82.00 | 82.50 | 81.00 | 82.50 | 81.23 | 1.23% | 172 |
| Jun 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.24 | 0.62% | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.75 | -0.61% | - |
| Jun 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.24 | 1.88% | - |
| Jun 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.76 | 0.63% | - |
| Jun 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.27 | 0.63% | - |
| Jun 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.78 | - | - |
| Jun 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.78 | 1.28% | - |
| Jun 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.79 | 0.65% | - |
| Jun 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.30 | -0.64% | - |
| Jun 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.79 | 0.65% | - |
| Jun 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.30 | -0.64% | - |
| Jun 1, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 76.79 | - | 165 |
| May 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.79 | -0.64% | - |
| May 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.29 | -1.88% | - |