Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	97.49	97.94	96.96	97.06	97.06	1.13%	52,200
Jul 16, 2026	95.93	96.09	95.37	95.98	95.98	-1.08%	71,696
Jul 15, 2026	96.67	97.33	96.23	97.03	97.03	-0.12%	98,666
Jul 14, 2026	97.37	97.54	97.01	97.15	97.15	0.77%	92,682
Jul 13, 2026	96.76	96.76	96.07	96.41	96.41	0.74%	63,121
Jul 10, 2026	95.36	95.92	95.31	95.70	95.70	-0.82%	62,605
Jul 9, 2026	95.64	96.58	95.58	96.49	96.49	0.58%	64,019
Jul 8, 2026	95.41	96.18	95.41	95.93	95.93	-0.28%	59,491
Jul 7, 2026	95.72	96.54	95.71	96.20	96.20	-0.06%	78,250
Jul 6, 2026	95.10	98.17	95.10	97.77	96.25	-0.53%	67,724
Jul 2, 2026	98.66	99.25	98.02	98.29	96.76	1.11%	59,064
Jul 1, 2026	98.37	98.41	96.99	97.21	95.70	-2.69%	136,953
Jun 30, 2026	100.64	100.64	99.57	99.90	98.35	-0.21%	52,672
Jun 29, 2026	100.01	100.54	99.62	100.11	98.56	1.33%	66,602
Jun 26, 2026	99.52	99.99	98.63	98.80	97.27	1.30%	78,350
Jun 25, 2026	97.86	98.34	97.33	97.53	96.02	1.70%	66,027
Jun 24, 2026	95.84	96.16	95.49	95.90	94.41	-0.66%	88,129
Jun 23, 2026	96.63	97.05	96.20	96.54	95.04	-0.37%	92,695
Jun 22, 2026	96.70	97.07	96.08	96.90	95.40	1.70%	71,140
Jun 18, 2026	96.63	96.63	95.20	95.28	93.80	0.57%	74,707
Jun 17, 2026	95.24	96.27	94.64	94.74	93.27	-0.51%	95,410
Jun 16, 2026	95.18	95.81	95.15	95.23	93.75	0.24%	48,327
Jun 15, 2026	94.82	95.63	94.82	95.00	93.53	0.90%	76,229
Jun 12, 2026	93.93	94.69	93.80	94.15	92.69	-0.63%	62,179
Jun 11, 2026	94.15	95.05	93.42	94.75	93.28	2.72%	71,416
Jun 10, 2026	92.41	92.88	91.85	92.24	90.81	0.21%	51,681
Jun 9, 2026	91.84	92.44	91.48	92.05	90.62	0.92%	65,111
Jun 8, 2026	91.95	91.95	91.00	91.21	89.79	-0.18%	96,579
Jun 5, 2026	91.71	92.17	91.05	91.37	89.95	0.68%	90,223
Jun 4, 2026	91.43	91.55	90.63	90.75	89.34	0.08%	132,994
Jun 3, 2026	90.35	91.13	90.35	90.68	89.27	-0.20%	73,845
Jun 2, 2026	90.99	91.39	90.64	90.86	89.45	0.68%	115,157
Jun 1, 2026	90.10	90.34	89.70	90.25	88.85	-0.57%	285,712
May 29, 2026	90.81	91.25	90.24	90.77	89.36	-0.13%	116,996
May 28, 2026	91.02	91.74	90.70	90.89	89.48	-0.74%	129,536
May 27, 2026	91.21	92.22	91.21	91.57	90.15	-0.96%	81,284
May 26, 2026	92.83	93.35	92.12	92.46	91.02	1.78%	108,733
May 22, 2026	91.44	91.90	90.52	90.84	89.43	-2.14%	69,065
May 21, 2026	91.04	92.85	90.67	92.85	91.39	1.35%	62,564
May 20, 2026	90.47	91.80	90.24	91.61	90.17	0.63%	72,186
May 19, 2026	90.81	91.19	90.35	91.04	89.61	0.20%	62,825
May 18, 2026	90.56	91.38	90.15	90.86	89.43	1.84%	89,485
May 15, 2026	90.85	90.85	89.02	89.22	87.82	-2.28%	706,948
May 14, 2026	91.73	91.99	90.85	91.30	89.87	-0.70%	70,144
May 13, 2026	91.39	92.08	91.25	91.94	90.50	0.14%	86,558
May 12, 2026	91.20	91.81	90.78	91.81	90.37	-0.83%	88,066
May 11, 2026	92.26	93.32	92.08	92.58	91.13	0.63%	116,798
May 8, 2026	91.49	92.12	91.14	92.00	90.55	0.13%	147,176
May 7, 2026	93.02	93.02	91.52	91.88	90.44	-1.27%	62,927
May 6, 2026	92.53	93.21	92.26	93.06	91.60	0.51%	59,767