Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	72.16	73.25	71.96	72.72	-	0.64%	6,968
Jul 15, 2025	72.59	72.59	72.02	72.26	72.26	-1.66%	91,459
Jul 14, 2025	72.80	73.51	72.74	73.48	73.48	0.93%	113,392
Jul 11, 2025	72.78	73.24	72.62	72.80	72.80	-0.38%	107,821
Jul 10, 2025	72.58	73.10	72.58	73.08	73.08	-0.69%	63,931
Jul 9, 2025	73.50	73.79	73.01	73.59	73.59	0.09%	288,364
Jul 8, 2025	73.50	73.68	72.88	73.53	73.53	-0.24%	90,864
Jul 7, 2025	73.41	73.98	73.17	73.70	73.70	-3.68%	64,469
Jul 3, 2025	76.64	77.07	76.23	76.52	74.61	-0.17%	68,649
Jul 2, 2025	76.69	77.20	76.59	76.65	74.74	-0.99%	56,315
Jul 1, 2025	77.39	77.42	76.77	77.42	75.49	0.58%	48,468
Jun 30, 2025	76.39	76.97	76.17	76.97	75.05	0.50%	59,455
Jun 27, 2025	76.74	76.98	76.32	76.59	74.68	-0.34%	56,164
Jun 26, 2025	78.15	78.15	76.41	76.85	74.93	0.62%	74,620
Jun 25, 2025	76.30	76.54	75.89	76.38	74.48	-1.70%	47,531
Jun 24, 2025	77.24	77.95	77.21	77.70	75.77	0.60%	50,823
Jun 23, 2025	75.50	77.37	75.50	77.23	75.31	2.60%	63,165
Jun 20, 2025	75.40	75.84	75.06	75.28	73.40	1.06%	49,380
Jun 18, 2025	74.83	75.03	74.11	74.49	72.63	0.12%	60,489
Jun 17, 2025	74.95	75.05	74.12	74.40	72.55	-0.39%	346,346
Jun 16, 2025	75.27	75.76	74.59	74.69	72.83	-0.33%	84,086
Jun 13, 2025	74.59	75.12	74.55	74.94	73.07	-0.86%	46,379
Jun 12, 2025	75.25	75.78	74.92	75.59	73.71	2.00%	74,479
Jun 11, 2025	73.73	74.29	73.73	74.11	72.26	0.41%	158,028
Jun 10, 2025	73.93	74.03	73.41	73.81	71.97	1.43%	107,127
Jun 9, 2025	72.68	73.11	72.47	72.77	70.96	-0.48%	221,455
Jun 6, 2025	72.85	73.14	72.62	73.12	71.30	-0.04%	54,859
Jun 5, 2025	73.22	73.34	72.64	73.15	71.33	0.79%	73,807
Jun 4, 2025	72.41	72.99	72.33	72.58	70.77	-	51,709
Jun 3, 2025	72.49	72.67	72.20	72.58	70.77	-1.25%	111,051
Jun 2, 2025	73.27	73.80	73.18	73.50	71.67	0.33%	486,767
May 30, 2025	72.86	73.35	72.44	73.26	71.43	0.75%	108,832
May 29, 2025	72.53	73.07	72.53	72.71	70.90	0.42%	60,764
May 28, 2025	72.05	72.67	72.03	72.41	70.61	-1.47%	64,992
May 27, 2025	73.97	73.97	73.02	73.49	71.66	-0.93%	342,461
May 23, 2025	72.19	74.74	72.19	74.18	72.33	1.29%	61,379
May 22, 2025	73.11	73.33	72.50	73.23	71.39	0.60%	60,141
May 21, 2025	72.59	73.38	72.59	72.80	70.97	-0.67%	50,920
May 20, 2025	72.55	73.29	72.05	73.29	71.45	3.04%	86,011
May 19, 2025	71.08	71.65	70.83	71.12	69.34	0.73%	404,334
May 16, 2025	70.07	70.66	70.06	70.61	68.83	0.48%	60,208
May 15, 2025	69.62	70.27	69.43	70.27	68.50	2.91%	61,395
May 14, 2025	67.98	68.34	67.84	68.28	66.56	0.70%	93,042
May 13, 2025	68.36	68.38	67.45	67.80	66.10	0.48%	197,968
May 12, 2025	67.47	67.76	67.19	67.48	65.78	-3.71%	160,821
May 9, 2025	69.66	70.21	69.66	70.08	68.32	0.92%	265,265
May 8, 2025	70.83	70.83	69.44	69.44	67.69	-4.69%	81,722
May 7, 2025	72.57	73.19	72.55	72.86	71.03	0.55%	67,956
May 6, 2025	72.58	72.61	72.10	72.46	70.64	0.29%	41,814
May 5, 2025	72.44	72.47	71.90	72.25	70.44	1.10%	122,564