Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 10.85
0.00 (0.00%)
At close: Mar 11, 2026
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.80 | 10.90 | 10.75 | 10.85 | 10.85 | - | 1,799 |
| Mar 10, 2026 | 10.75 | 11.10 | 10.75 | 10.85 | 10.85 | 0.46% | 213 |
| Mar 9, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.37% | 80 |
| Mar 6, 2026 | 11.20 | 11.30 | 10.90 | 10.95 | 10.95 | -2.23% | 95 |
| Mar 5, 2026 | 10.85 | 11.45 | 10.85 | 11.20 | 11.20 | 1.36% | 188 |
| Mar 4, 2026 | 10.45 | 11.15 | 10.45 | 11.05 | 11.05 | 0.45% | 72 |
| Mar 3, 2026 | 11.40 | 11.40 | 10.50 | 11.00 | 11.00 | -0.90% | 287 |
| Mar 2, 2026 | 10.75 | 11.45 | 10.25 | 11.10 | 11.10 | -2.20% | 821 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.35 | 11.35 | 11.35 | -4.22% | 115 |
| Feb 26, 2026 | 11.45 | 11.95 | 11.30 | 11.85 | 11.85 | 4.41% | 771 |
| Feb 25, 2026 | 11.45 | 11.50 | 11.25 | 11.35 | 11.35 | -0.87% | 645 |
| Feb 24, 2026 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | 0.88% | 162 |
| Feb 23, 2026 | 11.20 | 11.40 | 11.20 | 11.35 | 11.35 | 0.44% | 506 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | 0.44% | 539 |
| Feb 19, 2026 | 11.25 | 11.50 | 11.20 | 11.25 | 11.25 | -0.88% | 259 |
| Feb 18, 2026 | 11.45 | 11.45 | 11.25 | 11.35 | 11.35 | - | 779 |
| Feb 17, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | 0.44% | 237 |
| Feb 16, 2026 | 11.25 | 11.50 | 11.15 | 11.30 | 11.30 | 0.44% | 1,090 |
| Feb 13, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | 99 |
| Feb 12, 2026 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 183 |
| Feb 11, 2026 | 11.15 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 260 |
| Feb 10, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 84 |
| Feb 9, 2026 | 10.85 | 11.15 | 10.85 | 11.10 | 11.10 | 0.45% | 182 |
| Feb 6, 2026 | 10.75 | 11.20 | 10.70 | 11.05 | 11.05 | 2.79% | 272 |
| Feb 5, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.94% | 279 |
| Feb 4, 2026 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | -0.93% | 364 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | 0.47% | 219 |
| Feb 2, 2026 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 0.47% | 255 |
| Jan 30, 2026 | 10.70 | 10.75 | 10.55 | 10.65 | 10.65 | - | 2,161 |
| Jan 29, 2026 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | - | 139 |
| Jan 28, 2026 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | 0.95% | 1,290 |
| Jan 27, 2026 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | 0.48% | 377 |
| Jan 26, 2026 | 10.65 | 10.65 | 10.40 | 10.50 | 10.50 | 0.96% | 847 |
| Jan 23, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | -1.42% | 49 |
| Jan 22, 2026 | 10.20 | 10.70 | 10.20 | 10.55 | 10.55 | 4.46% | 4,545 |
| Jan 21, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 85 |
| Jan 20, 2026 | 10.25 | 10.25 | 10.05 | 10.20 | 10.20 | - | 50 |
| Jan 19, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.25% | 112 |
| Jan 16, 2026 | 9.98 | 10.25 | 9.98 | 10.18 | 10.18 | 2.57% | 879 |
| Jan 15, 2026 | 10.00 | 10.00 | 9.88 | 9.92 | 9.92 | -0.20% | 1,365 |
| Jan 14, 2026 | 9.92 | 10.05 | 9.88 | 9.94 | 9.94 | 0.40% | 1,412 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -0.60% | 1,550 |
| Jan 12, 2026 | 10.00 | 10.10 | 9.94 | 9.96 | 9.96 | 0.20% | 182 |
| Jan 9, 2026 | 10.05 | 10.05 | 9.90 | 9.94 | 9.94 | 0.61% | 118 |
| Jan 8, 2026 | 9.96 | 9.96 | 9.86 | 9.88 | 9.88 | -0.80% | 93 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.90 | 9.96 | 9.96 | -0.20% | 47 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | 0.81% | 107 |
| Jan 5, 2026 | 9.90 | 9.92 | 9.84 | 9.90 | 9.90 | 0.41% | 801 |
| Jan 2, 2026 | 9.90 | 9.94 | 9.80 | 9.86 | 9.86 | -0.40% | 350 |
| Dec 31, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.90 | 0.41% | 343 |