Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 10.00
0.00 (0.00%)
At close: Nov 4, 2025
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 757 |
| 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 |
| Oct 9, 2025 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | - | 885 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 1,106 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.49% | 36 |
| Oct 6, 2025 | 10.15 | 10.30 | 10.05 | 10.25 | 10.25 | 0.99% | 339 |
| Oct 3, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 1,509 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 299 |
| Oct 1, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 346 |
| Sep 30, 2025 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | -1.48% | 144 |
| Sep 29, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | 0.50% | 556 |
| Sep 26, 2025 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 0.50% | 229 |
| Sep 25, 2025 | 10.20 | 10.20 | 9.84 | 10.05 | 10.05 | 0.70% | 2,510 |
| Sep 24, 2025 | 10.10 | 10.10 | 9.88 | 9.98 | 9.98 | -0.20% | 231 |
| Sep 23, 2025 | 10.25 | 10.25 | 9.90 | 10.00 | 10.00 | -1.48% | 849 |
| Sep 22, 2025 | 10.45 | 10.50 | 10.05 | 10.15 | 10.15 | -2.40% | 386 |
| Sep 19, 2025 | 10.40 | 10.65 | 10.25 | 10.40 | 10.40 | - | 268 |
| Sep 18, 2025 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 2.46% | 3,748 |
| 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 |