Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	90.56	91.38	90.15	90.86	90.86	1.84%	89,485
May 15, 2026	90.85	90.85	89.02	89.22	89.22	-2.28%	706,948
May 14, 2026	91.73	91.99	90.85	91.30	91.30	-0.70%	70,144
May 13, 2026	91.39	92.08	91.25	91.94	91.94	0.14%	86,558
May 12, 2026	91.20	91.81	90.78	91.81	91.81	-0.83%	88,066
May 11, 2026	92.26	93.32	92.08	92.58	92.58	0.63%	116,798
May 8, 2026	91.49	92.12	91.14	92.00	92.00	0.13%	147,176
May 7, 2026	93.02	93.02	91.52	91.88	91.88	-1.27%	62,927
May 6, 2026	92.53	93.21	92.26	93.06	93.06	0.51%	59,767
May 5, 2026	91.62	92.80	91.59	92.59	92.59	0.88%	85,678
May 4, 2026	91.55	92.12	91.30	91.78	91.78	-2.27%	113,409
May 1, 2026	94.18	94.43	93.73	93.91	93.91	-	60,208
Apr 30, 2026	92.81	93.93	92.81	93.91	93.91	1.26%	80,232
Apr 29, 2026	92.91	93.91	92.58	92.74	92.74	-1.63%	109,220
Apr 28, 2026	94.13	95.12	94.07	94.28	94.28	0.28%	81,067
Apr 27, 2026	93.95	94.34	93.73	94.02	94.02	0.56%	73,812
Apr 24, 2026	93.01	93.76	92.95	93.50	93.50	-0.10%	64,987
Apr 23, 2026	93.87	94.12	93.15	93.59	93.59	0.45%	49,271
Apr 22, 2026	94.05	94.44	93.01	93.17	93.17	-0.26%	47,680
Apr 21, 2026	94.65	94.65	93.32	93.42	93.42	-0.38%	54,282
Apr 20, 2026	93.26	94.19	93.17	93.77	93.77	0.72%	76,814
Apr 17, 2026	93.76	93.86	92.83	93.10	93.10	-0.46%	93,300
Apr 16, 2026	93.21	94.03	93.19	93.53	93.53	-0.01%	90,168
Apr 15, 2026	94.78	94.78	93.54	93.54	93.54	-0.99%	112,034
Apr 14, 2026	93.58	94.64	93.58	94.48	94.48	0.02%	94,644
Apr 13, 2026	95.00	95.37	93.32	94.46	94.46	-0.95%	81,335
Apr 10, 2026	95.73	96.07	95.27	95.37	95.37	-0.71%	52,460
Apr 9, 2026	95.44	96.49	95.03	96.05	96.05	0.89%	48,806
Apr 8, 2026	94.47	95.60	94.09	95.20	95.20	0.77%	121,032
Apr 7, 2026	93.64	94.65	93.51	94.47	94.47	-0.08%	83,150
Apr 6, 2026	93.99	94.63	93.99	94.55	94.55	0.14%	57,516
Apr 2, 2026	92.52	94.66	92.52	94.42	94.42	1.47%	81,918
Apr 1, 2026	92.98	93.99	92.64	93.05	93.05	0.88%	83,598
Mar 31, 2026	91.09	92.56	90.33	92.24	92.24	2.14%	119,275
Mar 30, 2026	89.71	90.31	89.47	90.31	90.31	3.05%	70,136
Mar 27, 2026	87.70	88.82	87.49	87.64	87.64	-0.56%	80,079
Mar 26, 2026	87.94	88.73	87.94	88.13	88.13	-1.16%	69,751
Mar 25, 2026	90.45	90.45	88.05	89.16	89.16	-0.49%	114,369
Mar 24, 2026	87.85	90.05	87.85	89.60	89.60	0.62%	82,073
Mar 23, 2026	88.86	90.15	88.16	89.05	89.05	1.70%	85,327
Mar 20, 2026	92.45	92.45	87.56	87.56	87.56	-3.82%	150,579
Mar 19, 2026	89.56	91.44	89.56	91.04	91.04	1.28%	63,751
Mar 18, 2026	90.84	91.31	89.89	89.89	89.89	-2.82%	71,230
Mar 17, 2026	91.96	92.84	91.85	92.50	92.50	1.50%	74,939
Mar 16, 2026	90.86	91.67	90.23	91.13	91.13	0.60%	106,527
Mar 13, 2026	91.70	91.79	90.25	90.59	90.59	0.51%	117,363
Mar 12, 2026	88.58	90.27	88.58	90.13	90.13	1.04%	95,428
Mar 11, 2026	88.94	90.00	88.66	89.20	89.20	-1.19%	63,264
Mar 10, 2026	90.23	91.24	89.78	90.27	90.27	1.14%	70,689
Mar 9, 2026	88.36	89.75	88.13	89.25	89.25	-0.25%	78,644