Iberdrola, S.A. (LON:0HIT)
London · Delayed Price · Currency is GBP · Price in EUR 16.19
+0.08 (0.53%)
At close: Oct 3, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.00 | 16.25 | 16.10 | 16.19 | 16.19 | 0.53% | 2,318,586 |
| Oct 2, 2025 | 16.02 | 16.13 | 16.00 | 16.10 | 16.10 | -0.46% | 873,681 |
| Oct 1, 2025 | 15.77 | 16.21 | 15.99 | 16.18 | 16.18 | 0.43% | 501,150 |
| Sep 30, 2025 | 15.79 | 16.15 | 15.89 | 16.11 | 16.11 | 0.44% | 459,834 |
| Sep 29, 2025 | 15.74 | 16.08 | 15.75 | 16.04 | 16.04 | 0.44% | 2,188,428 |
| Sep 26, 2025 | 15.66 | 16.05 | 15.77 | 15.97 | 15.97 | 1.14% | 249,040 |
| Sep 25, 2025 | 15.34 | 15.88 | 15.55 | 15.79 | 15.79 | 0.89% | 525,480 |
| Sep 24, 2025 | 15.56 | 15.85 | 15.54 | 15.65 | 15.65 | -0.01% | 576,395 |
| Sep 23, 2025 | 15.49 | 16.02 | 15.55 | 15.65 | 15.65 | 0.39% | 565,759 |
| Sep 22, 2025 | 15.30 | 15.59 | 15.50 | 15.59 | 15.59 | -0.01% | 2,722,521 |
| Sep 19, 2025 | 15.32 | 15.61 | 15.46 | 15.59 | 15.59 | 0.82% | 12,813,820 |
| Sep 18, 2025 | 15.29 | 15.70 | 15.33 | 15.46 | 15.46 | -0.58% | 2,138,428 |
| Sep 17, 2025 | 15.42 | 15.77 | 15.54 | 15.55 | 15.55 | -0.55% | 641,903 |
| Sep 16, 2025 | 15.65 | 15.86 | 15.59 | 15.64 | 15.64 | -0.85% | 1,488,855 |
| Sep 15, 2025 | 15.56 | 16.10 | 15.68 | 15.77 | 15.77 | 0.73% | 4,639,479 |
| Sep 12, 2025 | 15.51 | 16.04 | 15.39 | 15.66 | 15.66 | -0.13% | 2,898,227 |
| Sep 11, 2025 | 15.76 | 15.84 | 15.00 | 15.68 | 15.68 | -0.35% | 1,112,770 |
| Sep 10, 2025 | 15.76 | 15.77 | 15.58 | 15.73 | 15.73 | 0.29% | 230,403 |
| Sep 9, 2025 | 15.47 | 15.74 | 15.63 | 15.69 | 15.69 | - | 181,019 |
| Sep 8, 2025 | 15.47 | 15.78 | 15.66 | 15.69 | 15.69 | -0.34% | 515,962 |
| Sep 5, 2025 | 15.50 | 15.76 | 15.64 | 15.74 | 15.74 | - | 696,804 |
| Sep 4, 2025 | 15.46 | 15.80 | 15.60 | 15.74 | 15.74 | -0.39% | 499,925 |
| Sep 3, 2025 | 15.40 | 15.81 | 15.35 | 15.80 | 15.80 | -0.06% | 393,975 |
| Sep 2, 2025 | 15.67 | 16.00 | 15.73 | 15.81 | 15.81 | -0.69% | 597,224 |
| Sep 1, 2025 | 15.81 | 16.09 | 15.89 | 15.92 | 15.92 | -0.96% | 256,717 |
| Aug 29, 2025 | 15.76 | 16.17 | 16.02 | 16.08 | 16.08 | -0.68% | 202,689 |
| Aug 28, 2025 | 15.99 | 16.37 | 16.04 | 16.19 | 16.19 | -0.15% | 282,900 |
| Aug 27, 2025 | 15.91 | 16.31 | 16.14 | 16.21 | 16.21 | 0.19% | 853,043 |
| Aug 26, 2025 | 16.16 | 16.42 | 15.99 | 16.18 | 16.18 | -1.16% | 5,158,103 |
| Aug 25, 2025 | 16.50 | 16.53 | 16.25 | 16.37 | 16.37 | -0.90% | 436,342 |
| Aug 22, 2025 | 16.33 | 16.77 | 16.52 | 16.52 | 16.52 | -0.58% | 1,716,112 |
| Aug 21, 2025 | 16.55 | 16.70 | 16.54 | 16.62 | 16.62 | 0.21% | 579,275 |
| Aug 20, 2025 | 16.12 | 16.63 | 16.33 | 16.58 | 16.58 | 1.28% | 2,032,558 |
| Aug 19, 2025 | 15.94 | 16.43 | 16.11 | 16.37 | 16.37 | 1.05% | 268,740 |
| Aug 18, 2025 | 16.11 | 16.41 | 16.18 | 16.20 | 16.20 | -0.58% | 586,931 |
| Aug 15, 2025 | 16.02 | 16.50 | 16.17 | 16.30 | 16.30 | 0.44% | 16,609,830 |
| Aug 14, 2025 | 15.70 | 16.23 | 15.89 | 16.22 | 16.22 | 2.20% | 487,486 |
| Aug 13, 2025 | 15.37 | 15.91 | 15.62 | 15.87 | 15.87 | 1.63% | 200,722 |
| Aug 12, 2025 | 15.47 | 15.78 | 15.62 | 15.62 | 15.62 | -0.03% | 186,837 |
| Aug 11, 2025 | 15.37 | 15.63 | 15.46 | 15.63 | 15.63 | 0.55% | 290,289 |
| Aug 8, 2025 | 15.36 | 15.71 | 15.50 | 15.54 | 15.54 | -0.38% | 3,364,999 |
| Aug 7, 2025 | 15.42 | 15.65 | 14.77 | 15.60 | 15.60 | 0.32% | 3,348,830 |
| Aug 6, 2025 | 15.27 | 15.65 | 15.20 | 15.55 | 15.55 | 0.45% | 596,248 |
| Aug 5, 2025 | 15.24 | 15.54 | 15.41 | 15.48 | 15.48 | 0.19% | 2,759,062 |
| Aug 4, 2025 | 15.16 | 15.50 | 15.24 | 15.45 | 15.45 | 1.21% | 311,208 |
| 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 |