Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.14	19.98	19.47	19.82	19.82	1.43%	693,288
Mar 12, 2026	19.11	19.57	18.79	19.54	19.54	1.72%	2,644,256
Mar 11, 2026	18.99	19.40	19.08	19.21	19.21	-1.44%	5,532,299
Mar 10, 2026	18.87	19.57	19.23	19.49	19.49	1.94%	3,366,220
Mar 9, 2026	18.39	19.19	18.35	19.12	19.12	-0.93%	1,657,795
Mar 6, 2026	19.04	19.71	18.96	19.30	19.30	0.39%	393,603
Mar 5, 2026	18.96	19.65	19.17	19.23	19.23	-0.80%	1,619,038
Mar 4, 2026	18.62	19.50	18.63	19.38	19.38	1.65%	1,022,465
Mar 3, 2026	19.01	19.49	18.90	19.07	19.07	-3.74%	411,645
Mar 2, 2026	19.92	20.50	19.66	19.81	19.81	-1.42%	1,037,095
Feb 27, 2026	19.51	20.50	19.41	20.09	20.09	0.15%	776,608
Feb 26, 2026	19.91	21.07	19.91	20.06	20.06	0.05%	1,954,936
Feb 25, 2026	19.61	20.33	19.65	20.05	20.05	-0.55%	1,228,668
Feb 24, 2026	19.62	20.34	19.56	20.16	20.16	1.56%	332,210
Feb 23, 2026	19.51	20.16	19.73	19.85	19.85	0.43%	3,381,620
Feb 20, 2026	19.43	19.93	19.16	19.77	19.77	-0.23%	222,933
Feb 19, 2026	19.16	19.88	19.23	19.81	19.81	-1.25%	2,559,570
Feb 18, 2026	19.85	20.51	19.80	20.06	20.06	-0.64%	826,419
Feb 17, 2026	19.90	20.57	19.75	20.19	20.19	0.45%	4,561,092
Feb 16, 2026	19.50	20.13	19.53	20.10	20.10	1.44%	41,990
Feb 13, 2026	19.81	20.08	19.50	19.82	19.82	0.53%	980,520
Feb 12, 2026	20.01	20.39	18.95	19.71	19.71	-0.61%	2,794,102
Feb 11, 2026	19.51	20.06	19.20	19.83	19.83	1.23%	2,711,650
Feb 10, 2026	19.65	19.66	19.23	19.59	19.59	1.34%	856,891
Feb 9, 2026	19.07	19.58	19.30	19.33	19.33	-0.38%	4,490,037
Feb 6, 2026	18.87	19.43	18.79	19.41	19.41	8.71%	475,485
Feb 5, 2026	18.67	19.15	17.85	17.85	17.85	-	650,778
Feb 4, 2026	18.77	19.26	17.85	17.85	17.85	-5.51%	600,455
Feb 3, 2026	18.78	19.09	18.80	18.89	18.89	-0.08%	19,375,010
Feb 2, 2026	18.47	19.12	18.70	18.91	18.91	-0.11%	108,031
Jan 30, 2026	18.72	19.08	18.48	18.93	18.93	-0.55%	1,033,113
Jan 29, 2026	18.58	19.06	18.42	19.03	19.03	1.41%	175,817
Jan 28, 2026	18.34	18.86	18.53	18.77	18.77	-0.24%	276,670
Jan 27, 2026	18.47	19.20	18.58	18.81	18.81	1.92%	5,213,754
Jan 26, 2026	18.15	18.77	18.00	18.46	18.46	0.71%	250,597
Jan 23, 2026	18.47	18.68	18.10	18.33	18.33	-0.87%	510,539
Jan 22, 2026	18.01	18.60	18.30	18.49	18.49	0.76%	5,559,613
Jan 21, 2026	17.97	18.46	18.26	18.35	18.35	-0.38%	1,148,063
Jan 20, 2026	17.99	19.11	18.32	18.42	18.42	-1.26%	7,117,799
Jan 19, 2026	18.21	18.97	18.49	18.65	18.65	1.45%	1,299,613
Jan 16, 2026	18.02	18.57	17.84	18.38	18.38	0.60%	1,069,595
Jan 15, 2026	18.04	18.52	18.19	18.28	18.28	-0.14%	335,632
Jan 14, 2026	17.90	18.50	18.28	18.30	18.30	0.26%	4,488,271
Jan 13, 2026	18.03	18.49	18.13	18.25	18.25	-1.32%	1,806,602
Jan 12, 2026	18.22	18.66	18.40	18.50	18.50	-2.33%	248,782
Jan 9, 2026	18.62	18.98	18.85	18.94	18.74	-	64,495
Jan 8, 2026	18.61	19.08	18.64	18.94	18.74	0.34%	131,991
Jan 7, 2026	18.51	19.18	18.81	18.88	18.67	0.67%	11,624,390
Jan 6, 2026	18.32	18.99	18.44	18.75	18.55	0.29%	635,354
Jan 5, 2026	18.28	18.85	18.43	18.70	18.49	0.35%	18,362,470