Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	64.50	65.27	64.43	64.97	64.97	2.36%	64,214
Mar 27, 2025	63.49	63.82	63.46	63.47	63.47	1.76%	63,420
Mar 26, 2025	62.41	62.74	62.23	62.37	62.37	-0.24%	101,843
Mar 25, 2025	62.70	62.75	62.16	62.52	62.52	1.81%	40,793
Mar 24, 2025	61.84	62.00	61.34	61.41	61.41	-1.74%	51,461
Mar 21, 2025	62.33	62.65	62.15	62.50	62.50	1.49%	55,852
Mar 20, 2025	60.95	61.59	60.95	61.58	61.58	0.23%	47,716
Mar 19, 2025	61.46	61.54	61.16	61.44	61.44	-0.36%	55,198
Mar 18, 2025	61.38	61.67	61.24	61.66	61.66	0.26%	64,072
Mar 17, 2025	61.12	61.67	61.12	61.50	61.50	1.00%	91,385
Mar 14, 2025	60.42	60.89	60.18	60.89	60.89	1.38%	81,215
Mar 13, 2025	60.15	60.56	60.05	60.06	60.06	0.12%	95,113
Mar 12, 2025	59.70	60.14	59.63	59.99	59.99	-0.27%	43,877
Mar 11, 2025	60.51	60.70	59.94	60.15	60.15	0.87%	62,030
Mar 10, 2025	59.53	59.84	59.30	59.63	59.63	1.14%	62,412
Mar 7, 2025	58.59	59.21	58.59	58.96	58.96	2.45%	45,696
Mar 6, 2025	57.27	57.95	57.26	57.55	57.55	-0.98%	49,285
Mar 5, 2025	57.88	58.23	57.79	58.12	58.12	-0.21%	49,943
Mar 4, 2025	57.70	58.42	57.43	58.24	58.24	0.54%	69,080
Mar 3, 2025	58.12	58.18	57.54	57.93	57.93	0.17%	45,121
Feb 28, 2025	58.16	58.25	57.56	57.83	57.83	1.31%	48,362
Feb 27, 2025	57.59	57.75	57.08	57.08	57.08	-2.61%	51,171
Feb 26, 2025	58.45	58.84	58.30	58.61	58.61	-0.03%	44,260
Feb 25, 2025	58.12	58.63	58.09	58.63	58.63	1.89%	37,315
Feb 24, 2025	57.25	57.80	57.08	57.54	57.54	1.97%	60,625
Feb 21, 2025	56.03	56.49	55.93	56.43	56.43	0.07%	45,656
Feb 20, 2025	56.13	56.51	55.92	56.39	56.39	0.80%	51,176
Feb 19, 2025	55.96	56.24	55.68	55.94	55.94	0.36%	78,896
Feb 18, 2025	55.79	55.98	55.68	55.74	55.74	-0.48%	53,302
Feb 14, 2025	56.39	56.39	56.01	56.01	56.01	0.20%	78,935
Feb 13, 2025	55.48	56.24	55.38	55.90	55.90	0.58%	56,458
Feb 12, 2025	55.30	55.62	54.95	55.58	55.58	0.13%	71,221
Feb 11, 2025	55.83	55.83	55.09	55.51	55.51	-0.85%	78,359
Feb 10, 2025	55.66	56.09	55.64	55.99	55.99	0.04%	103,769
Feb 7, 2025	56.21	56.21	55.73	55.96	55.96	-1.11%	71,524
Feb 6, 2025	57.24	57.24	56.31	56.59	56.59	-1.67%	701,379
Feb 5, 2025	57.33	57.62	57.29	57.55	57.55	1.25%	55,169
Feb 4, 2025	56.42	57.06	56.42	56.84	56.84	1.36%	125,690
Feb 3, 2025	55.85	56.23	55.46	56.08	56.08	-0.93%	99,939
Jan 31, 2025	56.98	57.05	56.42	56.60	56.60	-0.82%	113,828
Jan 30, 2025	56.84	57.31	56.81	57.07	57.07	1.39%	80,437
Jan 29, 2025	56.24	56.76	56.10	56.29	56.29	-0.69%	49,312
Jan 28, 2025	56.81	56.84	56.37	56.68	56.68	0.35%	57,436
Jan 27, 2025	56.51	56.86	56.06	56.48	56.48	1.86%	163,939
Jan 24, 2025	54.85	55.52	54.77	55.45	55.45	0.82%	76,464
Jan 23, 2025	54.83	55.34	54.58	55.00	55.00	0.31%	612,722
Jan 22, 2025	55.22	55.35	54.83	54.83	54.83	-1.83%	166,922
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