Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	55.21	55.87	55.21	55.85	55.85	1.84%	161,305
Jan 17, 2025	54.92	55.23	54.78	54.84	54.84	-0.31%	120,902
Jan 16, 2025	54.28	55.02	54.11	55.01	55.01	0.71%	150,786
Jan 15, 2025	54.95	54.98	54.32	54.62	54.62	0.61%	85,413
Jan 14, 2025	53.84	54.30	53.84	54.29	54.29	0.52%	139,428
Jan 13, 2025	53.37	54.04	53.37	54.01	54.01	-1.73%	161,493
Jan 10, 2025	54.81	55.52	54.76	54.96	54.00	-2.74%	97,551
Jan 8, 2025	55.97	56.58	55.97	56.51	54.81	-0.78%	104,123
Jan 7, 2025	55.51	57.73	55.51	56.95	55.24	-0.80%	168,794
Jan 6, 2025	56.73	57.87	56.71	57.41	55.68	1.22%	158,526
Jan 3, 2025	56.40	56.95	56.40	56.72	55.01	1.49%	101,020
Jan 2, 2025	55.85	56.22	55.41	55.89	54.21	1.36%	80,883
Dec 31, 2024	55.48	55.48	54.80	55.14	53.48	0.07%	48,770
Dec 30, 2024	54.90	55.22	54.70	55.10	53.44	0.35%	90,384
Dec 27, 2024	54.42	54.91	54.42	54.91	53.26	0.11%	154,750
Dec 26, 2024	54.81	55.46	54.58	54.85	53.20	-0.65%	103,057
Dec 24, 2024	54.65	55.30	54.42	55.21	53.55	0.77%	61,660
Dec 23, 2024	54.28	54.84	54.14	54.79	53.14	0.57%	162,611
Dec 20, 2024	54.00	54.68	53.73	54.48	52.84	1.40%	110,518
Dec 19, 2024	53.67	54.00	53.58	53.73	52.11	-0.58%	178,036
Dec 18, 2024	55.40	55.47	54.05	54.05	52.42	-2.16%	64,996
Dec 17, 2024	55.39	55.66	55.11	55.24	53.58	0.04%	66,914
Dec 16, 2024	54.97	55.60	54.97	55.22	53.56	0.24%	189,328
Dec 13, 2024	54.83	55.32	54.83	55.09	53.43	0.25%	82,345
Dec 12, 2024	55.20	55.70	54.95	54.95	53.30	-0.79%	91,616
Dec 11, 2024	55.34	55.70	55.25	55.39	53.72	-0.52%	59,131
Dec 10, 2024	55.64	55.99	55.60	55.68	54.00	-0.16%	57,523
Dec 9, 2024	56.35	56.46	55.77	55.77	54.09	-1.59%	73,546
Dec 6, 2024	57.13	57.22	56.59	56.67	54.96	-0.77%	44,473
Dec 5, 2024	56.81	57.35	56.81	57.11	55.39	1.38%	78,366
Dec 4, 2024	56.23	56.82	56.19	56.33	54.64	-0.81%	52,721
Dec 3, 2024	57.10	57.32	56.78	56.79	55.08	-0.07%	83,616
Dec 2, 2024	57.39	57.39	56.30	56.83	55.12	-0.84%	62,548
Nov 29, 2024	57.06	57.32	56.55	57.31	55.59	0.69%	36,900
Nov 27, 2024	56.37	57.20	56.37	56.92	55.21	1.30%	48,594
Nov 26, 2024	56.66	56.80	55.94	56.19	54.50	-0.41%	56,591
Nov 25, 2024	57.26	57.59	55.72	56.42	54.72	-0.19%	115,933
Nov 22, 2024	56.24	56.75	56.01	56.53	54.83	0.64%	58,051
Nov 21, 2024	56.36	56.41	55.73	56.17	54.48	-0.18%	230,584
Nov 20, 2024	56.18	56.79	55.90	56.27	54.58	-1.29%	103,365
Nov 19, 2024	56.52	57.10	56.32	57.01	55.29	0.54%	86,350
Nov 18, 2024	55.85	56.77	55.85	56.70	54.99	0.37%	125,091
Nov 15, 2024	56.45	56.71	56.33	56.49	54.79	0.39%	132,340
Nov 14, 2024	56.28	56.84	56.20	56.27	54.58	0.75%	145,408
Nov 13, 2024	56.09	56.09	55.55	55.85	54.17	-0.62%	63,237
Nov 12, 2024	56.35	56.35	55.74	56.20	54.51	-1.26%	75,500
Nov 11, 2024	56.77	56.99	56.51	56.92	55.21	-0.07%	87,778
Nov 8, 2024	57.00	57.15	56.58	56.96	55.25	0.68%	59,036
Nov 7, 2024	56.79	56.99	56.37	56.58	54.88	-0.34%	74,889
Nov 6, 2024	56.52	57.01	56.29	56.77	55.06	-5.78%	52,286
Nov 5, 2024	60.24	60.50	60.01	60.25	58.44	0.55%	87,281
Nov 4, 2024	60.14	60.26	59.61	59.92	58.12	0.13%	242,603
Nov 1, 2024	60.28	60.30	59.76	59.84	58.04	0.66%	131,708
Oct 31, 2024	59.50	59.71	59.20	59.45	57.66	-0.73%	116,138
Oct 30, 2024	59.67	60.14	59.67	59.89	58.09	-0.56%	68,069
Oct 29, 2024	60.38	60.48	59.89	60.23	58.42	-0.99%	150,070
Oct 28, 2024	60.55	61.09	60.55	60.83	59.00	1.18%	84,094
Oct 25, 2024	60.18	60.62	59.96	60.12	58.31	-1.15%	37,368
Oct 24, 2024	61.17	61.17	60.25	60.82	58.99	0.26%	52,147
Oct 23, 2024	60.00	60.85	60.00	60.66	58.83	0.95%	98,053
Oct 22, 2024	59.60	60.18	59.60	60.09	58.28	-1.60%	247,434
Oct 21, 2024	60.90	61.12	60.79	61.07	59.23	-0.08%	59,702
Oct 18, 2024	60.41	61.12	60.39	61.12	59.28	0.16%	42,601
Oct 17, 2024	60.98	61.31	60.92	61.02	59.18	-1.09%	110,516
Oct 16, 2024	61.82	61.94	61.49	61.69	59.83	0.44%	100,302
Oct 15, 2024	61.00	61.82	61.00	61.42	59.57	1.45%	61,667
Oct 14, 2024	60.08	60.83	60.08	60.54	58.72	1.53%	70,552
Oct 11, 2024	59.62	59.89	59.58	59.63	57.84	0.56%	145,713
Oct 10, 2024	59.80	59.80	58.87	59.30	57.52	-1.92%	66,030
Oct 9, 2024	59.83	60.59	59.83	60.46	58.64	0.20%	43,622
Oct 8, 2024	59.64	60.55	59.64	60.34	58.52	2.32%	47,181
Oct 7, 2024	59.63	59.69	58.97	58.97	57.20	-1.49%	72,112
Oct 4, 2024	59.27	59.94	58.99	59.86	58.06	-0.89%	25,821
Oct 3, 2024	60.27	60.63	60.15	60.40	58.58	0.23%	26,318
Oct 2, 2024	61.05	61.05	60.04	60.26	58.45	-2.06%	207,478
Oct 1, 2024	61.97	61.97	61.14	61.53	59.68	-0.74%	27,868
Sep 30, 2024	62.10	62.15	61.50	61.99	60.12	1.06%	31,693
Sep 27, 2024	61.64	61.76	61.14	61.34	59.49	0.61%	53,542
Sep 26, 2024	60.90	61.30	60.79	60.97	59.14	0.71%	23,963
Sep 25, 2024	60.89	61.11	60.54	60.54	58.72	-0.28%	24,561
Sep 24, 2024	60.29	61.05	60.29	60.71	58.88	-0.48%	35,254
Sep 23, 2024	61.14	61.48	60.93	61.00	59.16	0.23%	38,596
Sep 20, 2024	60.85	61.09	60.37	60.86	59.03	1.70%	43,888
Sep 19, 2024	60.09	60.20	59.46	59.84	58.04	-1.03%	75,790
Sep 18, 2024	60.23	61.59	60.23	60.46	58.64	-0.62%	89,631
Sep 17, 2024	61.31	61.33	60.80	60.84	59.01	0.78%	26,064
Sep 16, 2024	60.01	60.46	59.97	60.37	58.55	1.22%	70,075
Sep 13, 2024	59.48	59.76	59.39	59.64	57.85	0.98%	116,747
Sep 12, 2024	59.08	59.11	58.65	59.06	57.28	-0.45%	75,940
Sep 11, 2024	59.02	59.33	58.60	59.33	57.54	0.58%	122,165
Sep 10, 2024	58.82	59.03	58.62	58.99	57.22	0.22%	83,256
Sep 9, 2024	58.96	59.14	58.86	58.86	57.09	1.29%	57,215
Sep 6, 2024	58.64	58.89	58.11	58.11	56.36	-0.79%	20,517
Sep 5, 2024	58.53	58.59	58.00	58.57	56.81	1.86%	70,315
Sep 4, 2024	57.04	57.80	57.04	57.50	55.77	1.23%	25,509
Sep 3, 2024	57.10	57.26	56.75	56.80	55.09	-0.14%	24,737
Aug 30, 2024	56.97	57.05	56.69	56.88	55.17	0.64%	33,414
Aug 29, 2024	56.58	56.83	56.41	56.52	54.82	-0.31%	27,907
Aug 28, 2024	56.78	57.01	56.64	56.69	54.98	-0.16%	25,377
Aug 27, 2024	56.35	57.00	56.35	56.78	55.07	0.07%	30,570