Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	72.86	73.15	72.63	73.13	73.13	-0.04%	54,849
Jun 5, 2025	73.23	73.35	72.65	73.16	73.16	0.79%	73,793
Jun 4, 2025	72.42	73.00	72.34	72.59	72.59	-	51,699
Jun 3, 2025	72.50	72.68	72.22	72.59	72.59	-1.25%	111,029
Jun 2, 2025	73.28	73.81	73.19	73.51	73.51	0.33%	486,670
May 30, 2025	72.87	73.36	72.45	73.27	73.27	0.75%	108,811
May 29, 2025	72.54	73.08	72.54	72.73	72.73	0.42%	60,752
May 28, 2025	72.06	72.69	72.04	72.42	72.42	-1.47%	64,980
May 27, 2025	73.98	73.98	73.03	73.50	73.50	-0.93%	342,393
May 23, 2025	72.20	74.75	72.20	74.19	74.19	1.29%	61,367
May 22, 2025	73.12	73.34	72.51	73.24	73.23	0.60%	60,129
May 21, 2025	72.60	73.40	72.60	72.81	72.79	-0.67%	50,910
May 20, 2025	72.56	73.30	72.06	73.30	73.28	3.04%	85,994
May 19, 2025	71.09	71.66	70.84	71.14	71.12	0.73%	404,254
May 16, 2025	70.08	70.67	70.07	70.62	70.60	0.48%	60,196
May 15, 2025	69.63	70.28	69.44	70.28	70.26	2.91%	61,383
May 14, 2025	67.99	68.36	67.85	68.29	68.27	0.70%	93,024
May 13, 2025	68.37	68.39	67.47	67.82	67.80	0.48%	197,929
May 12, 2025	67.48	67.77	67.20	67.49	67.47	-3.71%	160,789
May 9, 2025	69.67	70.22	69.67	70.09	70.07	0.92%	265,212
May 8, 2025	70.84	70.84	69.45	69.45	69.43	-4.69%	81,706
May 7, 2025	72.58	73.20	72.56	72.87	72.85	0.55%	67,943
May 6, 2025	72.59	72.62	72.11	72.47	72.45	0.29%	41,806
May 5, 2025	72.45	72.48	71.91	72.26	72.25	1.10%	122,540
May 2, 2025	71.15	71.70	71.09	71.48	71.46	0.44%	192,959
May 1, 2025	73.79	73.80	71.17	71.17	71.15	-1.49%	108,587
Apr 30, 2025	71.55	72.46	71.23	72.25	72.23	0.70%	85,792
Apr 29, 2025	71.44	72.15	71.44	71.75	71.73	0.50%	101,291
Apr 28, 2025	70.32	71.62	70.26	71.39	71.37	1.49%	59,321
Apr 25, 2025	70.22	70.66	69.97	70.34	70.32	-0.03%	46,415
Apr 24, 2025	69.23	70.63	69.14	70.36	70.34	1.31%	74,869
Apr 23, 2025	69.42	69.88	68.56	69.45	69.43	-2.76%	113,032
Apr 22, 2025	71.94	72.15	71.21	71.42	71.40	2.07%	90,784
Apr 21, 2025	69.46	72.94	69.46	69.97	69.95	-1.44%	58,712
Apr 17, 2025	70.14	70.99	70.07	70.99	70.97	2.13%	72,972
Apr 16, 2025	69.77	70.01	69.45	69.51	69.49	1.28%	105,005
Apr 15, 2025	68.33	68.78	67.76	68.63	68.61	0.90%	100,415
Apr 14, 2025	67.11	68.23	67.11	68.02	68.00	0.01%	103,779
Apr 11, 2025	67.20	68.01	66.26	68.01	67.99	4.04%	162,043
Apr 10, 2025	65.08	65.68	64.68	65.37	65.36	2.12%	87,213
Apr 9, 2025	62.82	64.93	62.26	64.01	64.00	2.25%	178,242
Apr 8, 2025	63.06	63.33	62.33	62.60	62.59	-0.30%	124,074
Apr 7, 2025	63.36	64.65	62.51	62.79	62.78	-3.84%	105,612
Apr 4, 2025	68.06	68.17	65.30	65.30	65.29	-5.66%	83,582
Apr 3, 2025	69.07	69.87	69.05	69.22	69.20	4.48%	63,239
Apr 2, 2025	65.88	66.40	65.68	66.25	66.23	1.53%	61,897
Apr 1, 2025	64.98	65.26	64.77	65.25	65.24	1.18%	81,970
Mar 31, 2025	64.63	64.86	64.26	64.49	64.48	-0.74%	58,195
Mar 28, 2025	64.50	65.27	64.43	64.97	64.96	2.36%	64,214
Mar 27, 2025	63.49	63.82	63.46	63.47	63.46	1.76%	63,420