Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	21.14	21.14	20.88	20.88	20.88	0.31%	4,486
Nov 21, 2025	20.55	20.92	20.55	20.82	20.82	-0.48%	11,004
Nov 20, 2025	21.01	21.62	20.27	20.92	20.92	0.94%	11,543
Nov 19, 2025	20.59	20.99	20.59	20.72	20.72	-1.73%	9,671
Nov 18, 2025	21.15	21.48	21.07	21.09	21.09	0.07%	36,821
Nov 17, 2025	20.75	21.28	20.75	21.07	21.07	0.29%	9,342
Nov 14, 2025	20.66	21.12	20.66	21.01	21.01	0.10%	19,165
Nov 13, 2025	20.57	21.00	20.57	20.99	20.99	0.36%	29,449
Nov 12, 2025	20.84	20.96	20.60	20.92	20.92	1.26%	5,678
Nov 11, 2025	20.58	21.15	20.56	20.66	20.66	0.41%	11,230
Nov 10, 2025	20.60	20.60	20.42	20.57	20.57	-0.10%	8,582
Nov 7, 2025	20.44	20.62	20.44	20.59	20.59	-0.17%	6,231
Nov 6, 2025	20.19	20.63	20.19	20.63	20.63	0.54%	4,223
Nov 5, 2025	20.17	20.65	20.17	20.52	20.52	0.05%	5,605
Nov 4, 2025	20.45	20.61	20.45	20.51	20.51	0.71%	17,418
Nov 3, 2025	20.49	20.49	20.06	20.36	20.36	-0.39%	19,394
Oct 31, 2025	20.44	20.46	20.20	20.44	20.44	-0.10%	22,788
Oct 30, 2025	20.32	20.46	20.32	20.46	20.46	0.42%	8,744
Oct 29, 2025	20.89	20.89	20.38	20.38	20.38	-2.40%	18,964
Oct 28, 2025	20.19	20.88	20.19	20.88	20.88	4.43%	15,824
Oct 27, 2025	19.98	20.14	19.88	19.99	19.99	0.96%	70,833
Oct 24, 2025	19.94	19.98	19.80	19.80	19.80	-0.90%	7,440
Oct 23, 2025	19.86	20.09	19.86	19.98	19.98	1.79%	24,218
Oct 22, 2025	19.76	20.00	19.63	19.63	19.63	-1.86%	22,361
Oct 21, 2025	19.93	20.00	19.66	20.00	20.00	0.86%	11,537
Oct 20, 2025	19.88	19.88	19.83	19.83	19.83	0.03%	17,156
Oct 17, 2025	19.82	19.98	19.78	19.83	19.83	0.63%	10,073
Oct 16, 2025	19.65	19.70	19.48	19.70	19.70	0.59%	59,822
Oct 15, 2025	19.47	19.59	19.24	19.59	19.59	1.90%	12,067
Oct 14, 2025	19.37	19.66	19.22	19.22	19.22	-0.18%	4,667
Oct 13, 2025	19.51	19.51	19.23	19.26	19.26	-1.10%	15,961
Oct 10, 2025	19.33	19.60	19.33	19.47	19.47	2.47%	32,783
Oct 9, 2025	19.17	19.18	18.90	19.00	19.00	-1.09%	11,825
Oct 8, 2025	19.10	19.21	19.08	19.21	19.21	0.68%	7,817
Oct 7, 2025	19.00	19.08	19.00	19.08	19.08	-0.13%	11,478
Oct 6, 2025	18.97	19.11	18.97	19.11	19.11	0.87%	8,415
Oct 3, 2025	19.00	19.00	18.94	18.94	18.94	-0.24%	4,249
Oct 2, 2025	18.80	18.99	18.79	18.99	18.99	0.98%	192,586
Oct 1, 2025	18.97	19.15	18.80	18.80	18.80	-0.84%	15,227
Sep 30, 2025	18.89	18.96	18.70	18.96	18.96	-0.34%	45,925
Sep 29, 2025	19.10	19.40	18.89	19.03	19.03	0.34%	10,767
Sep 26, 2025	18.51	18.96	18.51	18.96	18.96	2.46%	10,885
Sep 25, 2025	18.31	18.51	18.31	18.51	18.51	1.69%	11,623
Sep 24, 2025	18.59	18.59	18.20	18.20	18.20	-0.88%	29,112
Sep 23, 2025	18.50	18.53	18.25	18.36	18.36	-0.73%	10,233
Sep 22, 2025	18.12	18.51	18.12	18.50	18.50	0.71%	18,250
Sep 19, 2025	18.32	18.37	18.25	18.37	18.37	0.36%	13,196
Sep 18, 2025	18.25	18.32	18.11	18.30	18.30	-0.46%	19,005
Sep 17, 2025	18.46	18.46	18.34	18.39	18.39	-0.62%	23,294
Sep 16, 2025	18.57	18.61	18.50	18.50	18.50	-0.05%	10,885