Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.72	19.08	18.48	18.93	18.93	-0.55%	1,032,967
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%	5,213,267
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
Jan 2, 2026	18.13	18.73	18.36	18.63	18.43	0.73%	3,167,437
Dec 31, 2025	18.18	18.57	18.04	18.50	18.29	0.08%	13,550
Dec 30, 2025	18.15	18.49	18.30	18.48	18.28	0.79%	351,938
Dec 29, 2025	17.83	18.37	18.18	18.34	18.14	0.08%	359,713
Dec 24, 2025	17.87	18.33	18.12	18.32	18.12	0.49%	124,550
Dec 23, 2025	17.53	18.28	17.98	18.23	18.03	0.86%	1,268,479
Dec 22, 2025	17.86	18.14	17.94	18.08	17.88	-0.74%	465,265
Dec 19, 2025	17.98	18.24	17.99	18.21	18.01	1.48%	685,510
Dec 18, 2025	17.90	18.10	17.64	17.95	17.75	-0.11%	801,590
Dec 17, 2025	17.88	18.44	17.87	17.97	17.77	-0.06%	436,532
Dec 16, 2025	17.68	18.21	17.96	17.98	17.78	-0.91%	1,932,956
Dec 15, 2025	17.72	18.18	17.30	18.14	17.94	1.45%	350,657
Dec 12, 2025	17.49	17.91	17.62	17.88	17.69	0.96%	1,408,154
Dec 11, 2025	17.34	17.80	17.53	17.71	17.52	-0.59%	4,456,459
Dec 10, 2025	17.62	17.93	17.78	17.82	17.62	-0.39%	442,734
Dec 9, 2025	17.73	18.07	17.85	17.89	17.69	-0.36%	128,066
Dec 8, 2025	17.63	18.03	17.92	17.95	17.76	0.25%	142,940
Dec 5, 2025	17.68	18.07	17.88	17.91	17.71	-0.20%	2,279,475
Dec 4, 2025	17.78	18.04	17.64	17.94	17.75	-0.65%	2,493,784
Dec 3, 2025	17.93	18.58	17.68	18.06	17.86	-0.18%	761,452
Dec 2, 2025	17.96	18.24	17.93	18.09	17.89	0.72%	195,079
Dec 1, 2025	17.67	18.23	17.95	17.96	17.77	-1.24%	1,459,056
Nov 28, 2025	17.98	18.26	18.10	18.19	17.99	-0.14%	29,646
Nov 27, 2025	18.00	18.36	18.14	18.21	18.01	-0.10%	1,634,474
Nov 26, 2025	17.67	18.27	17.64	18.23	18.03	1.05%	1,852,429
Nov 25, 2025	17.63	18.07	17.94	18.04	17.84	0.33%	209,863
Nov 24, 2025	17.73	18.09	17.90	17.98	17.79	0.25%	98,138
Nov 21, 2025	17.83	18.13	17.94	17.94	17.74	-0.57%	5,113,884
Nov 20, 2025	17.61	18.12	17.87	18.04	17.84	0.77%	3,223,442
Nov 19, 2025	17.63	18.02	17.85	17.90	17.71	-0.53%	3,850,096