Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 9.90
-0.04 (-0.40%)
At close: Sep 12, 2025
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.05 | 10.18 | 10.05 | 10.15 | 10.15 | 0.50% | 590 |
| Sep 16, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 476 |
| Sep 15, 2025 | 9.96 | 10.00 | 9.92 | 10.00 | 10.00 | 1.01% | 630 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.84 | 9.90 | 9.90 | -0.40% | 36 |
| Sep 11, 2025 | 10.05 | 10.05 | 9.90 | 9.94 | 9.94 | -0.60% | 146 |
| Sep 10, 2025 | 9.64 | 10.05 | 9.64 | 10.00 | 10.00 | 1.83% | 329 |
| Sep 9, 2025 | 9.48 | 9.88 | 9.48 | 9.82 | 9.82 | 0.41% | 108 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.58 | 9.78 | 9.78 | 2.30% | 117 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.56 | 9.56 | 9.56 | -1.44% | 222 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.62 | 9.70 | 9.70 | 0.21% | 33 |
| Sep 3, 2025 | 9.60 | 9.80 | 9.60 | 9.68 | 9.68 | 1.47% | 4,338 |
| Sep 2, 2025 | 9.64 | 9.66 | 9.48 | 9.54 | 9.54 | -0.63% | 149 |
| Sep 1, 2025 | 9.54 | 9.72 | 9.52 | 9.60 | 9.60 | 0.42% | 85 |
| Aug 29, 2025 | 9.58 | 9.64 | 9.48 | 9.56 | 9.56 | -0.42% | 72 |
| Aug 28, 2025 | 9.88 | 9.88 | 9.58 | 9.60 | 9.60 | -1.44% | 68 |
| Aug 27, 2025 | 9.84 | 9.94 | 9.74 | 9.74 | 9.74 | -0.81% | 2,142 |
| Aug 26, 2025 | 9.86 | 9.86 | 9.74 | 9.82 | 9.82 | -0.41% | 18 |
| Aug 25, 2025 | 9.88 | 9.88 | 9.78 | 9.86 | 9.86 | 0.82% | 87 |
| Aug 22, 2025 | 9.82 | 9.86 | 9.64 | 9.78 | 9.78 | -0.20% | 29 |
| Aug 21, 2025 | 9.84 | 9.84 | 9.76 | 9.80 | 9.80 | -0.20% | 168 |
| Aug 20, 2025 | 9.86 | 9.86 | 9.70 | 9.82 | 9.82 | - | 76 |
| Aug 19, 2025 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | 0.82% | 80 |
| Aug 18, 2025 | 9.68 | 9.74 | 9.52 | 9.74 | 9.74 | 0.62% | 126 |
| Aug 15, 2025 | 9.56 | 9.70 | 9.56 | 9.68 | 9.68 | 0.83% | 188 |
| Aug 14, 2025 | 9.70 | 9.70 | 9.56 | 9.60 | 9.60 | -0.62% | 187 |
| Aug 13, 2025 | 9.70 | 9.70 | 9.50 | 9.66 | 9.66 | 0.42% | 158 |
| Aug 12, 2025 | 9.62 | 9.70 | 9.58 | 9.62 | 9.62 | -0.21% | 653 |
| Aug 11, 2025 | 9.48 | 9.64 | 9.46 | 9.64 | 9.64 | 0.84% | 121 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.50 | 9.56 | 9.56 | -1.44% | 357 |
| Aug 7, 2025 | 9.72 | 9.72 | 9.60 | 9.70 | 9.70 | 0.62% | 121 |
| Aug 6, 2025 | 9.82 | 9.84 | 9.56 | 9.64 | 9.64 | -0.41% | 342 |
| Aug 5, 2025 | 9.54 | 9.84 | 9.54 | 9.68 | 9.68 | 0.62% | 36 |
| Aug 4, 2025 | 9.50 | 9.68 | 9.40 | 9.62 | 9.62 | 2.12% | 2,129 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.36 | 9.42 | 9.42 | 0.64% | 1,017 |
| Jul 31, 2025 | 9.26 | 9.46 | 9.24 | 9.36 | 9.36 | -0.43% | 267 |
| Jul 30, 2025 | 9.58 | 9.58 | 9.36 | 9.40 | 9.40 | -0.84% | 1,973 |
| Jul 29, 2025 | 9.80 | 9.80 | 9.44 | 9.48 | 9.48 | -1.25% | 1,512 |
| Jul 28, 2025 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | - | 555 |
| Jul 25, 2025 | 9.60 | 9.74 | 9.56 | 9.60 | 9.60 | -0.41% | 67 |
| Jul 24, 2025 | 9.62 | 9.72 | 9.58 | 9.64 | 9.64 | -0.41% | 119 |
| Jul 23, 2025 | 9.52 | 9.86 | 9.52 | 9.68 | 9.68 | -0.82% | 2,647 |
| Jul 22, 2025 | 9.74 | 9.84 | 9.62 | 9.76 | 9.76 | 0.21% | 201 |
| Jul 21, 2025 | 9.92 | 9.92 | 9.70 | 9.74 | 9.74 | - | 212 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.72 | 9.74 | 9.74 | -1.42% | 83 |
| Jul 17, 2025 | 9.72 | 9.88 | 9.72 | 9.88 | 9.88 | 0.61% | 74 |
| Jul 16, 2025 | 9.92 | 9.98 | 9.82 | 9.82 | 9.82 | -1.60% | 96 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.84 | 9.98 | 9.98 | 0.20% | 48 |
| Jul 14, 2025 | 10.00 | 10.10 | 9.86 | 9.96 | 9.96 | -0.40% | 508 |
| Jul 11, 2025 | 9.76 | 10.00 | 9.66 | 10.00 | 10.00 | 2.25% | 1,263 |
| Jul 10, 2025 | 9.74 | 9.80 | 9.72 | 9.78 | 9.78 | 0.41% | 85 |