Iberdrola, S.A. (IBDRY)
OTCMKTS · Delayed Price · Currency is USD
79.21
+0.67 (0.85%)
Oct 17, 2025, 3:58 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 74.18 | 74.18 | 73.62 | 74.09 | 74.09 | 0.26% | 74,324 |
| Sep 22, 2025 | 73.40 | 73.90 | 73.11 | 73.90 | 73.90 | 0.42% | 76,147 |
| Sep 19, 2025 | 72.72 | 73.62 | 72.72 | 73.59 | 73.59 | 0.67% | 91,051 |
| Sep 18, 2025 | 72.74 | 74.50 | 72.48 | 73.10 | 73.10 | -0.92% | 103,807 |
| Sep 17, 2025 | 73.98 | 74.36 | 73.69 | 73.78 | 73.78 | -0.43% | 129,198 |
| Sep 16, 2025 | 73.99 | 74.47 | 73.81 | 74.10 | 74.10 | -0.59% | 67,764 |
| Sep 15, 2025 | 73.84 | 74.77 | 73.84 | 74.54 | 74.54 | 0.84% | 71,148 |
| Sep 12, 2025 | 72.50 | 73.95 | 72.50 | 73.92 | 73.92 | 0.35% | 71,694 |
| Sep 11, 2025 | 73.25 | 73.82 | 73.21 | 73.66 | 73.66 | -0.25% | 52,275 |
| Sep 10, 2025 | 73.01 | 73.97 | 73.01 | 73.84 | 73.84 | 0.17% | 49,493 |
| Sep 9, 2025 | 73.53 | 73.79 | 73.41 | 73.72 | 73.72 | -0.12% | 55,799 |
| Sep 8, 2025 | 73.89 | 74.01 | 73.55 | 73.81 | 73.81 | -0.11% | 60,440 |
| Sep 5, 2025 | 73.90 | 74.03 | 73.58 | 73.89 | 73.89 | 0.74% | 56,481 |
| Sep 4, 2025 | 73.45 | 73.60 | 73.04 | 73.35 | 73.35 | -0.66% | 107,162 |
| Sep 3, 2025 | 73.26 | 74.00 | 72.65 | 73.84 | 73.84 | 0.03% | 106,225 |
| Sep 2, 2025 | 73.64 | 74.13 | 73.64 | 73.82 | 73.82 | -2.06% | 76,298 |
| Aug 29, 2025 | 75.25 | 75.37 | 74.74 | 75.37 | 75.37 | -0.15% | 56,432 |
| Aug 28, 2025 | 75.09 | 75.89 | 75.00 | 75.48 | 75.48 | - | 80,466 |
| Aug 27, 2025 | 75.09 | 75.62 | 74.95 | 75.48 | 75.48 | 0.01% | 60,402 |
| Aug 26, 2025 | 75.58 | 75.98 | 75.19 | 75.47 | 75.47 | -0.79% | 54,434 |
| Aug 25, 2025 | 76.89 | 76.89 | 75.35 | 76.07 | 76.07 | -2.19% | 72,380 |
| Aug 22, 2025 | 78.05 | 78.31 | 77.46 | 77.77 | 77.77 | 0.78% | 64,708 |
| Aug 21, 2025 | 77.23 | 77.46 | 76.99 | 77.17 | 77.17 | -0.58% | 117,955 |
| Aug 20, 2025 | 77.51 | 77.87 | 77.00 | 77.62 | 77.62 | 1.66% | 1,292,565 |
| Aug 19, 2025 | 76.52 | 76.62 | 76.09 | 76.35 | 76.35 | 1.07% | 591,095 |
| Aug 18, 2025 | 75.79 | 75.93 | 75.39 | 75.54 | 75.54 | -1.29% | 101,323 |
| Aug 15, 2025 | 75.84 | 76.56 | 75.71 | 76.53 | 76.53 | 1.22% | 78,600 |
| Aug 14, 2025 | 74.99 | 75.67 | 74.99 | 75.61 | 75.61 | 1.67% | 46,753 |
| Aug 13, 2025 | 74.19 | 74.45 | 74.13 | 74.37 | 74.37 | 1.78% | 101,412 |
| Aug 12, 2025 | 72.78 | 73.25 | 72.69 | 73.07 | 73.07 | 0.93% | 45,828 |
| Aug 11, 2025 | 72.28 | 72.64 | 72.02 | 72.40 | 72.40 | 0.08% | 59,774 |
| Aug 8, 2025 | 72.84 | 72.89 | 72.18 | 72.34 | 72.34 | -0.62% | 327,897 |