Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	93.64	94.65	93.51	94.47	94.47	-0.08%	83,150
Apr 6, 2026	93.99	94.63	93.99	94.55	94.55	0.14%	57,516
Apr 2, 2026	92.52	94.66	92.52	94.42	94.42	1.47%	81,918
Apr 1, 2026	92.98	93.99	92.64	93.05	93.05	0.88%	83,598
Mar 31, 2026	91.09	92.56	90.33	92.24	92.24	2.14%	119,275
Mar 30, 2026	89.71	90.31	89.47	90.31	90.31	3.05%	70,136
Mar 27, 2026	87.70	88.82	87.49	87.64	87.64	-0.56%	80,079
Mar 26, 2026	87.94	88.73	87.94	88.13	88.13	-1.16%	69,751
Mar 25, 2026	90.45	90.45	88.05	89.16	89.16	-0.49%	114,369
Mar 24, 2026	87.85	90.05	87.85	89.60	89.60	0.62%	82,073
Mar 23, 2026	88.86	90.15	88.16	89.05	89.05	1.70%	85,327
Mar 20, 2026	92.45	92.45	87.56	87.56	87.56	-3.82%	150,579
Mar 19, 2026	89.56	91.44	89.56	91.04	91.04	1.28%	63,751
Mar 18, 2026	90.84	91.31	89.89	89.89	89.89	-2.82%	71,230
Mar 17, 2026	91.96	92.84	91.85	92.50	92.50	1.50%	74,939
Mar 16, 2026	90.86	91.67	90.23	91.13	91.13	0.60%	106,527
Mar 13, 2026	91.70	91.79	90.25	90.59	90.59	0.51%	117,363
Mar 12, 2026	88.58	90.27	88.58	90.13	90.13	1.04%	95,428
Mar 11, 2026	88.94	90.00	88.66	89.20	89.20	-1.19%	63,264
Mar 10, 2026	90.23	91.24	89.78	90.27	90.27	1.14%	70,689
Mar 9, 2026	88.36	89.75	88.13	89.25	89.25	-0.25%	78,644
Mar 6, 2026	88.57	90.00	87.86	89.47	89.47	-0.46%	88,819
Mar 5, 2026	89.48	90.56	88.71	89.89	89.89	-0.64%	93,403
Mar 4, 2026	90.71	90.75	89.51	90.46	90.46	1.81%	87,284
Mar 3, 2026	89.29	89.53	88.01	88.85	88.85	-4.10%	164,260
Mar 2, 2026	92.65	93.31	91.99	92.65	92.65	-1.96%	101,689
Feb 27, 2026	95.85	95.85	94.09	94.50	94.50	-0.61%	350,240
Feb 26, 2026	94.06	95.08	94.06	95.08	95.08	-1.37%	104,896
Feb 25, 2026	94.51	96.50	94.51	96.40	96.40	1.71%	68,777
Feb 24, 2026	95.70	95.70	94.01	94.78	94.78	0.95%	75,999
Feb 23, 2026	93.67	93.89	93.01	93.89	93.89	0.60%	72,648
Feb 20, 2026	92.01	93.71	91.65	93.33	93.33	1.59%	71,360
Feb 19, 2026	91.28	92.41	90.89	91.87	91.87	-2.87%	194,102
Feb 18, 2026	95.34	95.57	94.22	94.58	94.58	-0.77%	105,341
Feb 17, 2026	95.83	95.83	94.96	95.31	95.31	-0.19%	85,016
Feb 13, 2026	93.76	95.70	93.76	95.49	95.49	0.59%	84,356
Feb 12, 2026	93.74	95.45	93.69	94.93	94.93	-0.43%	94,332
Feb 11, 2026	94.80	95.42	94.33	95.34	95.34	2.11%	128,229
Feb 10, 2026	92.98	93.70	92.47	93.37	93.37	-0.13%	94,954
Feb 9, 2026	92.49	93.62	91.93	93.49	93.49	1.76%	141,590
Feb 6, 2026	91.56	91.87	90.96	91.87	91.87	1.99%	71,403
Feb 5, 2026	89.89	90.69	89.64	90.08	90.08	-0.52%	89,622
Feb 4, 2026	91.31	91.31	90.12	90.55	90.55	0.81%	84,930
Feb 3, 2026	89.36	90.11	89.02	89.82	89.82	0.07%	102,720
Feb 2, 2026	90.29	90.29	89.07	89.76	89.76	-0.62%	61,427
Jan 30, 2026	91.17	91.17	89.52	90.32	90.32	-0.57%	149,707
Jan 29, 2026	90.89	91.12	89.47	90.84	90.84	1.27%	104,374
Jan 28, 2026	88.93	89.96	88.93	89.70	89.70	-0.66%	81,520
Jan 27, 2026	90.19	90.92	89.67	90.30	90.30	1.46%	73,173
Jan 26, 2026	88.15	89.00	88.15	89.00	89.00	2.35%	49,131