Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.00	54.68	53.73	54.48	54.48	1.40%	110,518
Dec 19, 2024	53.67	54.00	53.58	53.73	53.73	-0.58%	178,036
Dec 18, 2024	55.40	55.47	54.05	54.05	54.05	-2.16%	64,996
Dec 17, 2024	55.39	55.66	55.11	55.24	55.24	0.04%	66,914
Dec 16, 2024	54.97	55.60	54.97	55.22	55.22	0.24%	189,328
Dec 13, 2024	54.83	55.32	54.83	55.09	55.09	0.25%	82,345
Dec 12, 2024	55.20	55.70	54.95	54.95	54.95	-0.79%	91,616
Dec 11, 2024	55.34	55.70	55.25	55.39	55.39	-0.52%	59,131
Dec 10, 2024	55.64	55.99	55.60	55.68	55.68	-0.16%	57,523
Dec 9, 2024	56.35	56.46	55.77	55.77	55.77	-1.59%	73,546
Dec 6, 2024	57.13	57.22	56.59	56.67	56.67	-0.77%	44,473
Dec 5, 2024	56.81	57.35	56.81	57.11	57.11	1.38%	78,366
Dec 4, 2024	56.23	56.82	56.19	56.33	56.33	-0.81%	52,721
Dec 3, 2024	57.10	57.32	56.78	56.79	56.79	-0.07%	83,616
Dec 2, 2024	57.39	57.39	56.30	56.83	56.83	-0.84%	62,548
Nov 29, 2024	57.06	57.32	56.55	57.31	57.31	0.69%	36,900
Nov 27, 2024	56.37	57.20	56.37	56.92	56.92	1.30%	48,594
Nov 26, 2024	56.66	56.80	55.94	56.19	56.19	-0.41%	56,591
Nov 25, 2024	57.26	57.59	55.72	56.42	56.42	-0.19%	115,933
Nov 22, 2024	56.24	56.75	56.01	56.53	56.53	0.64%	58,051
Nov 21, 2024	56.36	56.41	55.73	56.17	56.17	-0.18%	230,584
Nov 20, 2024	56.18	56.79	55.90	56.27	56.27	-1.29%	103,365
Nov 19, 2024	56.52	57.10	56.32	57.01	57.01	0.54%	86,350
Nov 18, 2024	55.85	56.77	55.85	56.70	56.70	0.37%	125,091
Nov 15, 2024	56.45	56.71	56.33	56.49	56.49	0.39%	132,340
Nov 14, 2024	56.28	56.84	56.20	56.27	56.27	0.75%	145,408
Nov 13, 2024	56.09	56.09	55.55	55.85	55.85	-0.62%	63,237
Nov 12, 2024	56.35	56.35	55.74	56.20	56.20	-1.26%	75,500
Nov 11, 2024	56.77	56.99	56.51	56.92	56.92	-0.07%	87,778
Nov 8, 2024	57.00	57.15	56.58	56.96	56.96	0.68%	59,036
Nov 7, 2024	56.79	56.99	56.37	56.58	56.58	-0.34%	74,889
Nov 6, 2024	56.52	57.01	56.29	56.77	56.77	-5.78%	52,286
Nov 5, 2024	60.24	60.50	60.01	60.25	60.25	0.55%	87,281
Nov 4, 2024	60.14	60.26	59.61	59.92	59.92	0.13%	242,603
Nov 1, 2024	60.28	60.30	59.76	59.84	59.84	0.66%	131,708
Oct 31, 2024	59.50	59.71	59.20	59.45	59.45	-0.73%	116,138
Oct 30, 2024	59.67	60.14	59.67	59.89	59.89	-0.56%	68,069
Oct 29, 2024	60.38	60.48	59.89	60.23	60.23	-0.99%	150,070
Oct 28, 2024	60.55	61.09	60.55	60.83	60.83	1.18%	84,094
Oct 25, 2024	60.18	60.62	59.96	60.12	60.12	-1.15%	37,368
Oct 24, 2024	61.17	61.17	60.25	60.82	60.82	0.26%	52,147
Oct 23, 2024	60.00	60.85	60.00	60.66	60.66	0.95%	98,053
Oct 22, 2024	59.60	60.18	59.60	60.09	60.09	-1.60%	247,434
Oct 21, 2024	60.90	61.12	60.79	61.07	61.07	-0.08%	59,702
Oct 18, 2024	60.41	61.12	60.39	61.12	61.12	0.16%	42,601
Oct 17, 2024	60.98	61.31	60.92	61.02	61.02	-1.09%	110,516
Oct 16, 2024	61.82	61.94	61.49	61.69	61.69	0.44%	100,302
Oct 15, 2024	61.00	61.82	61.00	61.42	61.42	1.45%	61,667
Oct 14, 2024	60.08	60.83	60.08	60.54	60.54	1.53%	70,552
Oct 11, 2024	59.62	59.89	59.58	59.63	59.63	0.56%	145,713
Oct 10, 2024	59.80	59.80	58.87	59.30	59.30	-1.92%	66,030
Oct 9, 2024	59.83	60.59	59.83	60.46	60.46	0.20%	43,622
Oct 8, 2024	59.64	60.55	59.64	60.34	60.34	2.32%	47,181
Oct 7, 2024	59.63	59.69	58.97	58.97	58.97	-1.49%	72,112
Oct 4, 2024	59.27	59.94	58.99	59.86	59.86	-0.89%	25,821
Oct 3, 2024	60.27	60.63	60.15	60.40	60.40	0.23%	26,318
Oct 2, 2024	61.05	61.05	60.04	60.26	60.26	-2.06%	207,478
Oct 1, 2024	61.97	61.97	61.14	61.53	61.53	-0.74%	27,868
Sep 30, 2024	62.10	62.15	61.50	61.99	61.99	1.06%	31,693
Sep 27, 2024	61.64	61.76	61.14	61.34	61.34	0.61%	53,542
Sep 26, 2024	60.90	61.30	60.79	60.97	60.97	0.71%	23,963
Sep 25, 2024	60.89	61.11	60.54	60.54	60.54	-0.28%	24,561
Sep 24, 2024	60.29	61.05	60.29	60.71	60.71	-0.48%	35,254
Sep 23, 2024	61.14	61.48	60.93	61.00	61.00	0.23%	38,596
Sep 20, 2024	60.85	61.09	60.37	60.86	60.86	1.70%	43,888
Sep 19, 2024	60.09	60.20	59.46	59.84	59.84	-1.03%	75,790
Sep 18, 2024	60.23	61.59	60.23	60.46	60.46	-0.62%	89,631
Sep 17, 2024	61.31	61.33	60.80	60.84	60.84	0.78%	26,064
Sep 16, 2024	60.01	60.46	59.97	60.37	60.37	1.22%	70,075
Sep 13, 2024	59.48	59.76	59.39	59.64	59.64	0.98%	116,747
Sep 12, 2024	59.08	59.11	58.65	59.06	59.06	-0.45%	75,940
Sep 11, 2024	59.02	59.33	58.60	59.33	59.33	0.58%	122,165
Sep 10, 2024	58.82	59.03	58.62	58.99	58.99	0.22%	83,256
Sep 9, 2024	58.96	59.14	58.86	58.86	58.86	1.29%	57,215
Sep 6, 2024	58.64	58.89	58.11	58.11	58.11	-0.79%	20,517
Sep 5, 2024	58.53	58.59	58.00	58.57	58.57	1.86%	70,315
Sep 4, 2024	57.04	57.80	57.04	57.50	57.50	1.23%	25,509
Sep 3, 2024	57.10	57.26	56.75	56.80	56.80	-0.14%	24,737
Aug 30, 2024	56.97	57.05	56.69	56.88	56.88	0.64%	33,414
Aug 29, 2024	56.58	56.83	56.41	56.52	56.52	-0.31%	27,907
Aug 28, 2024	56.78	57.01	56.64	56.69	56.69	-0.16%	25,377
Aug 27, 2024	56.35	57.00	56.35	56.78	56.78	0.07%	30,570
Aug 26, 2024	56.74	57.09	56.74	56.74	56.74	0.46%	21,314
Aug 23, 2024	56.26	56.91	56.24	56.48	56.48	0.64%	26,263
Aug 22, 2024	56.39	56.39	55.82	56.12	56.12	0.20%	37,484
Aug 21, 2024	55.82	56.11	55.58	56.01	56.01	0.43%	107,599
Aug 20, 2024	55.44	55.86	55.44	55.77	55.77	0.11%	178,261
Aug 19, 2024	55.15	55.87	55.15	55.71	55.71	1.87%	49,024
Aug 16, 2024	54.07	54.69	54.07	54.69	54.69	1.18%	32,065
Aug 15, 2024	53.89	54.11	53.77	54.05	54.05	-0.11%	47,045
Aug 14, 2024	53.90	54.34	53.90	54.11	54.11	-0.02%	38,106
Aug 13, 2024	53.59	54.12	53.57	54.12	54.12	1.98%	57,734
Aug 12, 2024	53.04	53.15	52.84	53.07	53.07	0.21%	24,335
Aug 9, 2024	52.51	53.01	52.41	52.96	52.96	0.08%	64,385
Aug 8, 2024	52.39	52.96	52.39	52.92	52.92	0.88%	75,269
Aug 7, 2024	52.74	52.99	52.45	52.46	52.46	0.40%	51,353
Aug 6, 2024	51.80	52.42	51.80	52.25	52.25	0.23%	51,949
Aug 5, 2024	53.18	53.30	52.12	52.13	52.13	-3.91%	44,975
Aug 2, 2024	54.05	54.46	53.72	54.25	54.25	3.20%	46,252
Aug 1, 2024	52.81	52.81	52.29	52.57	52.57	-0.32%	32,750