Iberdrola, S.A. (IBDRY)
OTCMKTS
· Delayed Price · Currency is USD
70.36
+0.87 (1.25%)
Apr 24, 2025, 4:00 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 69.23 | 70.63 | 69.14 | 70.36 | 70.36 | 1.31% | 74,869 |
| Apr 23, 2025 | 69.42 | 69.88 | 68.56 | 69.45 | 69.45 | -2.76% | 113,032 |
| Apr 22, 2025 | 71.94 | 72.15 | 71.21 | 71.42 | 71.42 | 2.07% | 90,784 |
| Apr 21, 2025 | 69.46 | 72.94 | 69.46 | 69.97 | 69.97 | -1.44% | 58,712 |
| Apr 17, 2025 | 70.14 | 70.99 | 70.07 | 70.99 | 70.99 | 2.13% | 72,972 |
| Apr 16, 2025 | 69.77 | 70.01 | 69.45 | 69.51 | 69.51 | 1.28% | 105,005 |
| Apr 15, 2025 | 68.33 | 68.78 | 67.76 | 68.63 | 68.63 | 0.90% | 100,415 |
| Apr 14, 2025 | 67.11 | 68.23 | 67.11 | 68.02 | 68.02 | 0.01% | 103,779 |
| Apr 11, 2025 | 67.20 | 68.01 | 66.26 | 68.01 | 68.01 | 4.04% | 162,043 |
| Apr 10, 2025 | 65.08 | 65.68 | 64.68 | 65.37 | 65.37 | 2.12% | 87,213 |
| Apr 9, 2025 | 62.82 | 64.93 | 62.26 | 64.01 | 64.01 | 2.25% | 178,242 |
| Apr 8, 2025 | 63.06 | 63.33 | 62.33 | 62.60 | 62.60 | -0.30% | 124,074 |
| Apr 7, 2025 | 63.36 | 64.65 | 62.51 | 62.79 | 62.79 | -3.84% | 105,612 |
| Apr 4, 2025 | 68.06 | 68.17 | 65.30 | 65.30 | 65.30 | -5.66% | 83,582 |
| Apr 3, 2025 | 69.07 | 69.87 | 69.05 | 69.22 | 69.22 | 4.48% | 63,239 |
| Apr 2, 2025 | 65.88 | 66.40 | 65.68 | 66.25 | 66.25 | 1.53% | 61,897 |
| Apr 1, 2025 | 64.98 | 65.26 | 64.77 | 65.25 | 65.25 | 1.18% | 81,970 |
| Mar 31, 2025 | 64.63 | 64.86 | 64.26 | 64.49 | 64.49 | -0.74% | 58,195 |
| Mar 28, 2025 | 64.50 | 65.27 | 64.43 | 64.97 | 64.97 | 2.36% | 64,214 |
| Mar 27, 2025 | 63.49 | 63.82 | 63.46 | 63.47 | 63.47 | 1.76% | 63,420 |
| Mar 26, 2025 | 62.41 | 62.74 | 62.23 | 62.37 | 62.37 | -0.24% | 101,843 |
| Mar 25, 2025 | 62.70 | 62.75 | 62.16 | 62.52 | 62.52 | 1.81% | 40,793 |
| Mar 24, 2025 | 61.84 | 62.00 | 61.34 | 61.41 | 61.41 | -1.74% | 51,461 |
| Mar 21, 2025 | 62.33 | 62.65 | 62.15 | 62.50 | 62.50 | 1.49% | 55,852 |
| Mar 20, 2025 | 60.95 | 61.59 | 60.95 | 61.58 | 61.58 | 0.23% | 47,716 |
| Mar 19, 2025 | 61.46 | 61.54 | 61.16 | 61.44 | 61.44 | -0.36% | 55,198 |
| Mar 18, 2025 | 61.38 | 61.67 | 61.24 | 61.66 | 61.66 | 0.26% | 64,072 |
| Mar 17, 2025 | 61.12 | 61.67 | 61.12 | 61.50 | 61.50 | 1.00% | 91,385 |
| Mar 14, 2025 | 60.42 | 60.89 | 60.18 | 60.89 | 60.89 | 1.38% | 81,215 |
| Mar 13, 2025 | 60.15 | 60.56 | 60.05 | 60.06 | 60.06 | 0.12% | 95,113 |
| Mar 12, 2025 | 59.70 | 60.14 | 59.63 | 59.99 | 59.99 | -0.27% | 43,877 |
| Mar 11, 2025 | 60.51 | 60.70 | 59.94 | 60.15 | 60.15 | 0.87% | 62,030 |
| Mar 10, 2025 | 59.53 | 59.84 | 59.30 | 59.63 | 59.63 | 1.14% | 62,412 |
| Mar 7, 2025 | 58.59 | 59.21 | 58.59 | 58.96 | 58.96 | 2.45% | 45,696 |
| Mar 6, 2025 | 57.27 | 57.95 | 57.26 | 57.55 | 57.55 | -0.98% | 49,285 |
| Mar 5, 2025 | 57.88 | 58.23 | 57.79 | 58.12 | 58.12 | -0.21% | 49,943 |
| Mar 4, 2025 | 57.70 | 58.42 | 57.43 | 58.24 | 58.24 | 0.54% | 69,080 |
| Mar 3, 2025 | 58.12 | 58.18 | 57.54 | 57.93 | 57.93 | 0.17% | 45,121 |
| Feb 28, 2025 | 58.16 | 58.25 | 57.56 | 57.83 | 57.83 | 1.31% | 48,362 |
| Feb 27, 2025 | 57.59 | 57.75 | 57.08 | 57.08 | 57.08 | -2.61% | 51,171 |
| Feb 26, 2025 | 58.45 | 58.84 | 58.30 | 58.61 | 58.61 | -0.03% | 44,260 |
| Feb 25, 2025 | 58.12 | 58.63 | 58.09 | 58.63 | 58.63 | 1.89% | 37,315 |
| Feb 24, 2025 | 57.25 | 57.80 | 57.08 | 57.54 | 57.54 | 1.97% | 60,625 |
| Feb 21, 2025 | 56.03 | 56.49 | 55.93 | 56.43 | 56.43 | 0.07% | 45,656 |
| Feb 20, 2025 | 56.13 | 56.51 | 55.92 | 56.39 | 56.39 | 0.80% | 51,176 |
| Feb 19, 2025 | 55.96 | 56.24 | 55.68 | 55.94 | 55.94 | 0.36% | 78,896 |
| Feb 18, 2025 | 55.79 | 55.98 | 55.68 | 55.74 | 55.74 | -0.48% | 53,302 |
| Feb 14, 2025 | 56.39 | 56.39 | 56.01 | 56.01 | 56.01 | 0.20% | 78,935 |
| Feb 13, 2025 | 55.48 | 56.24 | 55.38 | 55.90 | 55.90 | 0.58% | 56,458 |
| Feb 12, 2025 | 55.30 | 55.62 | 54.95 | 55.58 | 55.58 | 0.13% | 71,221 |