Iberdrola, S.A. (IBDRY)
OTCMKTS · Delayed Price · Currency is USD
75.37
-0.11 (-0.15%)
Aug 29, 2025, 3:58 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 72.48 | 72.92 | 72.37 | 72.79 | 72.79 | 0.40% | 72,667 |
| Aug 6, 2025 | 72.45 | 72.62 | 72.15 | 72.50 | 72.50 | 1.28% | 48,262 |
| Aug 5, 2025 | 71.44 | 71.96 | 71.22 | 71.58 | 71.58 | -0.30% | 54,394 |
| Aug 4, 2025 | 71.58 | 72.03 | 71.44 | 71.80 | 71.80 | 1.70% | 68,285 |
| Aug 1, 2025 | 70.67 | 70.89 | 70.19 | 70.60 | 70.60 | 0.50% | 76,158 |
| Jul 31, 2025 | 69.75 | 70.48 | 69.66 | 70.25 | 70.25 | 0.10% | 125,913 |
| Jul 30, 2025 | 70.09 | 70.73 | 70.00 | 70.18 | 70.18 | -0.55% | 73,139 |
| Jul 29, 2025 | 70.18 | 70.65 | 70.02 | 70.57 | 70.57 | -0.16% | 281,435 |
| Jul 28, 2025 | 71.38 | 71.38 | 70.54 | 70.68 | 70.68 | -2.42% | 886,315 |
| Jul 25, 2025 | 71.93 | 72.43 | 71.85 | 72.43 | 72.43 | 0.85% | 42,244 |
| Jul 24, 2025 | 71.86 | 72.05 | 71.53 | 71.82 | 71.82 | 0.11% | 115,389 |
| Jul 23, 2025 | 71.99 | 72.11 | 71.02 | 71.74 | 71.74 | -4.18% | 80,863 |
| Jul 22, 2025 | 73.91 | 75.11 | 73.75 | 74.87 | 74.87 | 2.02% | 43,534 |
| Jul 21, 2025 | 72.98 | 73.82 | 72.98 | 73.39 | 73.39 | 1.33% | 80,611 |
| Jul 18, 2025 | 72.88 | 72.88 | 72.29 | 72.43 | 72.43 | -0.23% | 111,541 |
| Jul 17, 2025 | 72.11 | 72.74 | 72.11 | 72.60 | 72.60 | -0.17% | 45,601 |
| Jul 16, 2025 | 72.11 | 73.25 | 71.96 | 72.72 | 72.72 | 0.64% | 73,105 |
| Jul 15, 2025 | 72.59 | 72.59 | 72.02 | 72.26 | 72.26 | -1.66% | 91,459 |
| Jul 14, 2025 | 72.80 | 73.51 | 72.74 | 73.48 | 73.48 | 0.93% | 113,392 |
| Jul 11, 2025 | 72.78 | 73.24 | 72.62 | 72.80 | 72.80 | -0.38% | 107,821 |
| Jul 10, 2025 | 72.58 | 73.10 | 72.58 | 73.08 | 73.08 | -0.69% | 63,931 |
| Jul 9, 2025 | 73.50 | 73.79 | 73.01 | 73.59 | 73.59 | 0.09% | 288,364 |
| Jul 8, 2025 | 73.50 | 73.68 | 72.88 | 73.53 | 73.53 | -0.24% | 90,864 |
| Jul 7, 2025 | 73.41 | 73.98 | 73.17 | 73.70 | 73.70 | -3.68% | 64,469 |
| Jul 3, 2025 | 76.64 | 77.07 | 76.23 | 76.52 | 74.57 | -0.17% | 68,649 |
| Jul 2, 2025 | 76.69 | 77.20 | 76.59 | 76.65 | 74.70 | -0.99% | 56,315 |
| Jul 1, 2025 | 77.39 | 77.42 | 76.77 | 77.42 | 75.45 | 0.58% | 48,468 |
| Jun 30, 2025 | 76.39 | 76.97 | 76.17 | 76.97 | 75.01 | 0.50% | 59,455 |
| Jun 27, 2025 | 76.74 | 76.98 | 76.32 | 76.59 | 74.64 | -0.34% | 56,164 |
| Jun 26, 2025 | 78.15 | 78.15 | 76.41 | 76.85 | 74.90 | 0.62% | 74,620 |
| Jun 25, 2025 | 76.30 | 76.54 | 75.89 | 76.38 | 74.44 | -1.70% | 47,531 |
| Jun 24, 2025 | 77.24 | 77.95 | 77.21 | 77.70 | 75.73 | 0.60% | 50,823 |
| Jun 23, 2025 | 75.50 | 77.37 | 75.50 | 77.23 | 75.28 | 2.60% | 63,165 |
| Jun 20, 2025 | 75.40 | 75.84 | 75.06 | 75.28 | 73.37 | 1.06% | 49,380 |