Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 9.90
+0.04 (0.41%)
At close: Dec 18, 2025
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.80 | 9.94 | 9.80 | 9.90 | 9.90 | 0.41% | 119 |
| Dec 17, 2025 | 9.98 | 9.98 | 9.84 | 9.86 | 9.86 | -0.40% | 130 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | -0.40% | 101 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.86 | 9.94 | 9.94 | 0.20% | 203 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.86 | 9.92 | 9.92 | -0.20% | 2,114 |
| Dec 11, 2025 | 10.00 | 10.20 | 9.84 | 9.94 | 9.94 | -2.07% | 376 |
| Dec 10, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 72 |
| Dec 9, 2025 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 91 |
| Dec 8, 2025 | 10.05 | 10.10 | 9.90 | 10.10 | 10.10 | 0.50% | 68 |
| Dec 5, 2025 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | 0.50% | 67 |
| Dec 4, 2025 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | -0.50% | 1,451 |
| Dec 3, 2025 | 10.00 | 10.05 | 9.88 | 10.05 | 10.05 | 0.90% | 654 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.39% | 5,720 |
| Dec 1, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 812 |
| Nov 28, 2025 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 4,117 |
| Nov 27, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 809 |
| Nov 26, 2025 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 154 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | -0.49% | 1,010 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -1.45% | 603 |
| Nov 21, 2025 | 10.35 | 10.50 | 10.15 | 10.35 | 10.35 | -0.96% | 283 |
| Nov 20, 2025 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | - | 125 |
| Nov 19, 2025 | 10.55 | 10.60 | 10.35 | 10.45 | 10.45 | -0.48% | 224 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.40 | 10.50 | 10.50 | -0.94% | 78 |
| Nov 17, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 269 |
| Nov 14, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 2.39% | 311 |
| Nov 13, 2025 | 10.35 | 10.50 | 10.20 | 10.45 | 10.45 | 0.97% | 453 |
| Nov 12, 2025 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | 0.98% | 1,064 |
| Nov 11, 2025 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 218 |
| Nov 10, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | - | 891 |
| Nov 7, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 255 |
| Nov 6, 2025 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 66 |
| Nov 5, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 760 |
| Nov 4, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,586 |
| Nov 3, 2025 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 148 |
| Oct 31, 2025 | 9.96 | 10.15 | 9.96 | 10.15 | 10.15 | 1.70% | 589 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.94 | 9.98 | 9.98 | -3.57% | 2,450 |
| Oct 29, 2025 | 10.05 | 10.50 | 10.05 | 10.35 | 10.35 | 2.48% | 2,718 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 351 |
| Oct 27, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.25% | 767 |
| Oct 24, 2025 | 10.10 | 10.13 | 9.96 | 10.13 | 10.13 | 0.75% | 923 |
| Oct 23, 2025 | 10.20 | 10.20 | 9.98 | 10.05 | 10.05 | 0.50% | 61 |
| Oct 22, 2025 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | -0.99% | 376 |
| Oct 21, 2025 | 10.15 | 10.15 | 9.98 | 10.10 | 10.10 | - | 331 |
| Oct 20, 2025 | 10.15 | 10.25 | 9.98 | 10.10 | 10.10 | -0.98% | 1,126 |
| Oct 17, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 116 |
| Oct 16, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 95 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 126 |
| Oct 14, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 144 |
| Oct 13, 2025 | 10.30 | 10.30 | 9.98 | 10.00 | 10.00 | -1.96% | 106 |
| Oct 10, 2025 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 503 |