Iberdrola, S.A. (FRA:IBE5)
Germany · Delayed Price · Currency is EUR 78.00
+0.50 (0.65%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:IBE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | - | 0.65% | - |
| Jun 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jun 1, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 165 |
| May 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| May 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| May 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| May 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| May 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 22, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 0.02% | 1 |
| May 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | 0.65% | - |
| May 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.48 | - | - |
| May 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.48 | 1.31% | - |
| May 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.48 | -1.29% | - |
| May 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.48 | -0.64% | - |
| May 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - | - |
| May 13, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 77.98 | - | 44 |
| May 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - | - |
| May 11, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 77.98 | - | 70 |
| May 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | -1.27% | - |
| May 7, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 78.98 | - | 23 |
| May 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | 1.28% | - |
| May 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | -0.64% | - |
| May 4, 2026 | 80.50 | 80.50 | 78.50 | 78.50 | 78.48 | -0.63% | 383 |
| Apr 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | -1.25% | - |
| Apr 29, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 79.98 | 0.63% | 30 |
| Apr 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | - | - |
| Apr 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | - | - |
| Apr 24, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.48 | 0.63% | 16 |
| Apr 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | -0.63% | - |
| Apr 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | -0.63% | - |
| Apr 21, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 79.98 | 0.63% | 9 |
| Apr 20, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.48 | 0.63% | 1 |
| Apr 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | -0.63% | 10 |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | -0.63% | - |
| Apr 15, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 79.98 | - | 20 |
| Apr 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.98 | -0.62% | - |
| Apr 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.48 | -1.83% | - |
| Apr 10, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 81.98 | - | 47 |
| Apr 9, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 81.98 | 0.61% | 131 |
| Apr 8, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.48 | -0.61% | 50 |
| Apr 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.98 | -0.61% | 61 |
| Apr 2, 2026 | 79.00 | 82.50 | 79.00 | 82.50 | 82.48 | 3.77% | 4 |
| Apr 1, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | 0.63% | - |
| Mar 31, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | 3.95% | - |
| Mar 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.98 | -0.65% | - |
| Mar 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.48 | -0.65% | - |
| Mar 26, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 76.98 | - | 40 |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | 1.32% | - |
| Mar 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.98 | 2.01% | - |
| Mar 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.48 | -4.49% | - |