Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 11.25
+0.10 (0.90%)
At close: Feb 11, 2026
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.90 | 10.00 | 9.84 | 9.86 | 9.86 | -0.20% | 42 |
| Dec 29, 2025 | 9.90 | 9.98 | 9.82 | 9.88 | 9.88 | -0.10% | 189 |
| Dec 24, 2025 | 9.90 | 9.90 | 9.86 | 9.89 | 9.89 | -0.10% | 479 |
| Dec 23, 2025 | 9.90 | 9.90 | 9.84 | 9.90 | 9.90 | - | 344 |
| Dec 22, 2025 | 9.90 | 9.96 | 9.85 | 9.90 | 9.90 | - | 497 |
| Dec 19, 2025 | 9.98 | 10.00 | 9.82 | 9.90 | 9.90 | - | 709 |
| 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 |