Iberdrola, S.A. (LON:0HIT)
London · Delayed Price · Currency is GBP · Price in EUR 15.27
-0.09 (-0.60%)
At close: Aug 1, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.12 | 15.36 | 14.84 | 15.27 | 15.27 | -0.60% | 19,740,500 |
| Jul 31, 2025 | 15.17 | 15.69 | 15.27 | 15.36 | 15.36 | -0.10% | 1,390,399 |
| Jul 30, 2025 | 15.04 | 15.61 | 15.21 | 15.37 | 15.37 | 0.70% | 3,482,864 |
| Jul 29, 2025 | 14.93 | 15.27 | 15.00 | 15.27 | 15.27 | 0.44% | 493,359 |
| Jul 28, 2025 | 15.22 | 15.44 | 14.87 | 15.20 | 15.20 | -0.86% | 17,593,610 |
| Jul 25, 2025 | 15.10 | 15.39 | 15.21 | 15.33 | 15.33 | 0.41% | 9,146,254 |
| Jul 24, 2025 | 15.07 | 15.39 | 15.20 | 15.27 | 15.27 | 0.78% | 1,285,848 |
| Jul 23, 2025 | 15.12 | 16.80 | 14.70 | 15.15 | 15.15 | -4.69% | 344,488 |
| Jul 22, 2025 | 15.47 | 15.90 | 15.55 | 15.90 | 15.90 | 1.09% | 489,726 |
| Jul 21, 2025 | 15.41 | 15.76 | 15.19 | 15.72 | 15.72 | 0.89% | 254,333 |
| Jul 18, 2025 | 15.32 | 15.72 | 15.53 | 15.59 | 15.59 | -0.03% | 197,627 |
| Jul 17, 2025 | 15.30 | 15.81 | 15.53 | 15.59 | 15.59 | 0.16% | 545,450 |
| Jul 16, 2025 | 15.20 | 15.63 | 15.50 | 15.57 | 15.57 | 3.74% | 1,817,242 |
| Jul 15, 2025 | 15.39 | 15.71 | 15.00 | 15.00 | 15.00 | -3.63% | 2,759,404 |
| Jul 14, 2025 | 15.36 | 15.71 | 15.52 | 15.57 | 15.57 | 0.29% | 3,625,279 |
| Jul 11, 2025 | 15.31 | 15.60 | 15.45 | 15.52 | 15.52 | -0.08% | 589,276 |
| Jul 10, 2025 | 15.33 | 15.71 | 14.89 | 15.54 | 15.54 | -0.54% | 1,955,086 |
| Jul 9, 2025 | 15.38 | 15.81 | 15.58 | 15.62 | 15.62 | -0.06% | 2,398,161 |
| Jul 8, 2025 | 15.54 | 15.78 | 15.56 | 15.63 | 15.63 | -0.72% | 1,284,349 |
| Jul 7, 2025 | 15.64 | 15.89 | 15.59 | 15.74 | 15.74 | 2.68% | 298,898 |
| Jul 4, 2025 | 15.73 | 16.27 | 15.33 | 15.33 | 15.33 | -6.17% | 14,988,590 |
| Jul 3, 2025 | 16.05 | 16.36 | 15.98 | 16.34 | 16.01 | 0.25% | 489,078 |
| Jul 2, 2025 | 16.06 | 16.45 | 16.28 | 16.30 | 15.97 | -0.51% | 245,156 |
| Jul 1, 2025 | 16.19 | 16.53 | 16.33 | 16.38 | 16.05 | 0.58% | 598,191 |
| Jun 30, 2025 | 16.23 | 16.47 | 16.26 | 16.29 | 15.96 | -0.30% | 461,328 |
| Jun 27, 2025 | 16.15 | 16.53 | 16.33 | 16.34 | 16.01 | -0.36% | 6,424,183 |
| Jun 26, 2025 | 16.23 | 16.51 | 16.33 | 16.40 | 16.07 | 0.06% | 1,040,885 |
| Jun 25, 2025 | 16.40 | 16.69 | 16.34 | 16.39 | 16.06 | -1.35% | 318,991 |
| Jun 24, 2025 | 16.47 | 16.81 | 16.37 | 16.61 | 16.28 | -0.25% | 825,540 |
| Jun 23, 2025 | 16.20 | 16.68 | 16.08 | 16.66 | 16.32 | 1.75% | 410,599 |
| Jun 20, 2025 | 15.99 | 16.44 | 16.18 | 16.37 | 16.04 | 0.70% | 1,794,364 |
| Jun 19, 2025 | 16.04 | 16.34 | 16.17 | 16.26 | 15.93 | 0.35% | 1,819,619 |
| Jun 18, 2025 | 16.16 | 16.38 | 16.00 | 16.20 | 15.87 | -0.26% | 225,907 |
| Jun 17, 2025 | 15.99 | 16.31 | 16.07 | 16.24 | 15.91 | 0.06% | 277,980 |
| Jun 16, 2025 | 15.90 | 16.34 | 16.00 | 16.23 | 15.90 | 0.16% | 165,464 |
| Jun 13, 2025 | 16.02 | 16.31 | 16.15 | 16.20 | 15.88 | 0.33% | 284,842 |
| Jun 12, 2025 | 16.03 | 16.31 | 16.15 | 16.15 | 15.82 | -0.03% | 698,362 |
| Jun 11, 2025 | 15.66 | 16.19 | 15.99 | 16.16 | 15.83 | 0.59% | 311,897 |
| Jun 10, 2025 | 15.81 | 16.22 | 15.93 | 16.06 | 15.73 | 0.44% | 4,871,564 |
| Jun 9, 2025 | 15.76 | 16.10 | 15.89 | 15.99 | 15.67 | -0.03% | 8,279 |
| Jun 6, 2025 | 15.85 | 16.06 | 15.92 | 16.00 | 15.67 | 0.25% | 93,447 |
| Jun 5, 2025 | 15.81 | 16.06 | 15.70 | 15.96 | 15.63 | 0.13% | 778,704 |
| Jun 4, 2025 | 15.86 | 16.00 | 15.85 | 15.94 | 15.61 | -0.22% | 407,363 |
| Jun 3, 2025 | 15.91 | 16.49 | 15.86 | 15.97 | 15.65 | -0.76% | 614,719 |
| Jun 2, 2025 | 15.84 | 16.21 | 16.03 | 16.09 | 15.77 | 0.06% | 125,384 |
| May 30, 2025 | 15.90 | 16.13 | 16.00 | 16.08 | 15.76 | 0.61% | 523,472 |
| May 29, 2025 | 15.65 | 16.06 | 15.78 | 15.99 | 15.66 | -0.28% | 210,412 |
| May 28, 2025 | 15.91 | 16.21 | 15.86 | 16.03 | 15.71 | -0.96% | 2,463,276 |
| May 27, 2025 | 16.02 | 16.28 | 16.12 | 16.19 | 15.86 | -0.34% | 6,993,663 |
| May 26, 2025 | 16.14 | 16.27 | 15.85 | 16.24 | 15.91 | 0.87% | 16,005,110 |