Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	74.83	75.03	74.11	74.49	72.60	0.12%	60,489
Jun 17, 2025	74.95	75.05	74.12	74.40	72.51	-0.39%	346,346
Jun 16, 2025	75.27	75.76	74.59	74.69	72.79	-0.33%	84,086
Jun 13, 2025	74.59	75.12	74.55	74.94	73.03	-0.86%	46,379
Jun 12, 2025	75.25	75.78	74.92	75.59	73.67	2.00%	74,479
Jun 11, 2025	73.73	74.29	73.73	74.11	72.23	0.41%	158,028
Jun 10, 2025	73.93	74.03	73.41	73.81	71.93	1.43%	107,127
Jun 9, 2025	72.68	73.11	72.47	72.77	70.92	-0.48%	221,455
Jun 6, 2025	72.85	73.14	72.62	73.12	71.26	-0.04%	54,859
Jun 5, 2025	73.22	73.34	72.64	73.15	71.29	0.79%	73,807
Jun 4, 2025	72.41	72.99	72.33	72.58	70.73	-	51,709
Jun 3, 2025	72.49	72.67	72.20	72.58	70.73	-1.25%	111,051
Jun 2, 2025	73.27	73.80	73.18	73.50	71.63	0.33%	486,767
May 30, 2025	72.86	73.35	72.44	73.26	71.40	0.75%	108,832
May 29, 2025	72.53	73.07	72.53	72.71	70.87	0.42%	60,764
May 28, 2025	72.05	72.67	72.03	72.41	70.57	-1.47%	64,992
May 27, 2025	73.97	73.97	73.02	73.49	71.62	-0.93%	342,461