Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	91.71	92.17	91.05	91.37	91.37	0.68%	90,223
Jun 4, 2026	91.43	91.55	90.63	90.75	90.75	0.08%	132,994
Jun 3, 2026	90.35	91.13	90.35	90.68	90.68	-0.20%	73,845
Jun 2, 2026	90.99	91.39	90.64	90.86	90.86	0.68%	115,157
Jun 1, 2026	90.10	90.34	89.70	90.25	90.25	-0.57%	285,712
May 29, 2026	90.81	91.25	90.24	90.77	90.77	-0.13%	116,996
May 28, 2026	91.02	91.74	90.70	90.89	90.89	-0.74%	129,536
May 27, 2026	91.21	92.22	91.21	91.57	91.57	-0.96%	81,284
May 26, 2026	92.83	93.35	92.12	92.46	92.46	1.78%	108,733
May 22, 2026	91.44	91.90	90.52	90.84	90.84	-2.14%	69,065
May 21, 2026	91.04	92.85	90.67	92.85	92.83	1.35%	62,564
May 20, 2026	90.47	91.80	90.24	91.61	91.59	0.63%	72,186
May 19, 2026	90.81	91.19	90.35	91.04	91.02	0.20%	62,825
May 18, 2026	90.56	91.38	90.15	90.86	90.84	1.84%	89,485
May 15, 2026	90.85	90.85	89.02	89.22	89.20	-2.28%	706,948
May 14, 2026	91.73	91.99	90.85	91.30	91.28	-0.70%	70,144
May 13, 2026	91.39	92.08	91.25	91.94	91.92	0.14%	86,558
May 12, 2026	91.20	91.81	90.78	91.81	91.79	-0.83%	88,066
May 11, 2026	92.26	93.32	92.08	92.58	92.56	0.63%	116,798
May 8, 2026	91.49	92.12	91.14	92.00	91.98	0.13%	147,176
May 7, 2026	93.02	93.02	91.52	91.88	91.86	-1.27%	62,927
May 6, 2026	92.53	93.21	92.26	93.06	93.04	0.51%	59,767
May 5, 2026	91.62	92.80	91.59	92.59	92.57	0.88%	85,678
May 4, 2026	91.55	92.12	91.30	91.78	91.76	-2.27%	113,409
May 1, 2026	94.18	94.43	93.73	93.91	93.89	-	60,208
Apr 30, 2026	92.81	93.93	92.81	93.91	93.89	1.26%	80,232
Apr 29, 2026	92.91	93.91	92.58	92.74	92.72	-1.63%	109,220
Apr 28, 2026	94.13	95.12	94.07	94.28	94.26	0.28%	81,067
Apr 27, 2026	93.95	94.34	93.73	94.02	94.00	0.56%	73,812
Apr 24, 2026	93.01	93.76	92.95	93.50	93.48	-0.10%	64,987
Apr 23, 2026	93.87	94.12	93.15	93.59	93.57	0.45%	49,271
Apr 22, 2026	94.05	94.44	93.01	93.17	93.15	-0.26%	47,680
Apr 21, 2026	94.65	94.65	93.32	93.42	93.40	-0.38%	54,282
Apr 20, 2026	93.26	94.19	93.17	93.77	93.75	0.72%	76,814
Apr 17, 2026	93.76	93.86	92.83	93.10	93.08	-0.46%	93,300
Apr 16, 2026	93.21	94.03	93.19	93.53	93.51	-0.01%	90,168
Apr 15, 2026	94.78	94.78	93.54	93.54	93.52	-0.99%	112,034
Apr 14, 2026	93.58	94.64	93.58	94.48	94.46	0.02%	94,644
Apr 13, 2026	95.00	95.37	93.32	94.46	94.44	-0.95%	81,335
Apr 10, 2026	95.73	96.07	95.27	95.37	95.35	-0.71%	52,460
Apr 9, 2026	95.44	96.49	95.03	96.05	96.03	0.89%	48,806
Apr 8, 2026	94.47	95.60	94.09	95.20	95.18	0.77%	121,032
Apr 7, 2026	93.64	94.65	93.51	94.47	94.45	-0.08%	83,150
Apr 6, 2026	93.99	94.63	93.99	94.55	94.53	0.14%	57,516
Apr 2, 2026	92.52	94.66	92.52	94.42	94.40	1.47%	81,918
Apr 1, 2026	92.98	93.99	92.64	93.05	93.03	0.88%	83,598
Mar 31, 2026	91.09	92.56	90.33	92.24	92.22	2.14%	119,275
Mar 30, 2026	89.71	90.31	89.47	90.31	90.29	3.05%	70,136
Mar 27, 2026	87.70	88.82	87.49	87.64	87.62	-0.56%	80,079
Mar 26, 2026	87.94	88.73	87.94	88.13	88.11	-1.16%	69,751