Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	84.66	84.78	83.94	84.03	84.03	-0.24%	67,185
Dec 2, 2025	84.36	84.57	83.78	84.23	84.23	1.23%	64,877
Dec 1, 2025	84.49	84.49	83.21	83.21	83.21	-1.69%	66,494
Nov 28, 2025	83.86	84.67	83.86	84.64	84.64	-0.35%	35,042
Nov 26, 2025	83.61	85.03	83.61	84.94	84.94	1.59%	56,624
Nov 25, 2025	83.63	83.82	83.13	83.61	83.61	0.52%	83,260
Nov 24, 2025	83.33	83.51	82.83	83.18	83.18	0.18%	62,207
Nov 21, 2025	82.92	83.11	82.67	83.03	83.03	0.56%	65,216
Nov 20, 2025	83.74	83.74	82.57	82.57	82.57	0.02%	70,053
Nov 19, 2025	83.18	83.23	82.40	82.55	82.55	-0.83%	84,061
Nov 18, 2025	83.44	83.89	83.21	83.24	83.24	-0.86%	67,022
Nov 17, 2025	83.73	84.35	83.73	83.96	83.96	0.08%	75,863
Nov 14, 2025	83.33	84.29	83.33	83.89	83.89	0.67%	188,891
Nov 13, 2025	82.76	83.96	82.76	83.33	83.33	0.30%	51,313
Nov 12, 2025	82.83	83.39	82.83	83.08	83.08	0.73%	71,374
Nov 11, 2025	82.45	82.78	82.01	82.48	82.48	0.95%	58,555
Nov 10, 2025	81.90	81.91	81.26	81.70	81.70	-0.10%	76,008
Nov 7, 2025	81.67	82.07	81.67	81.78	81.78	-0.60%	43,225
Nov 6, 2025	81.73	82.38	81.69	82.27	82.27	0.39%	64,720
Nov 5, 2025	81.56	82.12	81.34	81.95	81.95	0.24%	89,894
Nov 4, 2025	81.49	82.26	81.34	81.75	81.75	1.00%	82,548
Nov 3, 2025	80.65	81.20	80.65	80.94	80.94	-0.16%	40,408
Oct 31, 2025	81.40	81.98	80.81	81.07	81.07	-0.36%	53,140
Oct 30, 2025	80.96	81.51	80.92	81.36	81.36	-0.50%	143,228
Oct 29, 2025	82.25	82.47	81.56	81.77	81.77	-0.92%	462,749
Oct 28, 2025	81.68	82.75	81.25	82.53	82.53	3.34%	48,366
Oct 27, 2025	79.62	79.95	79.39	79.86	79.86	0.34%	47,926
Oct 24, 2025	79.37	79.90	79.28	79.59	79.59	0.28%	50,249
Oct 23, 2025	79.14	79.43	78.85	79.37	79.37	0.98%	56,799
Oct 22, 2025	78.59	79.03	78.32	78.60	78.60	-0.63%	68,734
Oct 21, 2025	79.25	79.46	79.08	79.10	79.10	-0.95%	69,811
Oct 20, 2025	79.68	79.86	79.28	79.86	79.86	0.82%	33,967
Oct 17, 2025	78.99	79.36	78.70	79.21	79.21	0.85%	73,568
Oct 16, 2025	77.56	78.68	77.51	78.54	78.54	0.64%	76,149
Oct 15, 2025	77.11	78.06	77.11	78.04	78.04	-0.01%	84,858
Oct 14, 2025	77.05	78.12	77.05	78.05	78.05	1.84%	87,674
Oct 13, 2025	76.75	76.87	76.31	76.64	76.64	-0.34%	79,220
Oct 10, 2025	76.69	77.45	76.49	76.90	76.90	0.76%	60,595
Oct 9, 2025	76.13	76.54	75.74	76.32	76.32	-0.26%	59,750
Oct 8, 2025	76.50	76.85	76.26	76.52	76.52	0.41%	58,844
Oct 7, 2025	76.07	76.53	75.85	76.21	76.21	0.17%	48,718
Oct 6, 2025	75.79	76.22	75.51	76.08	76.08	0.38%	71,739
Oct 3, 2025	76.06	76.25	75.64	75.79	75.79	0.40%	51,035
Oct 2, 2025	75.45	75.68	75.02	75.49	75.49	-1.09%	104,720
Oct 1, 2025	76.10	76.35	75.75	76.32	76.32	0.34%	248,375
Sep 30, 2025	75.42	76.10	74.93	76.06	76.06	0.84%	158,078
Sep 29, 2025	75.00	75.53	75.00	75.43	75.43	0.52%	43,879
Sep 26, 2025	74.75	75.24	74.53	75.04	75.04	1.47%	101,766
Sep 25, 2025	74.06	74.13	73.52	73.95	73.95	0.63%	104,210
Sep 24, 2025	72.92	73.72	72.92	73.49	73.49	-0.81%	46,876