Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	18.50	18.64	18.40	18.51	18.51	0.08%	9,544
Sep 12, 2025	18.57	18.57	18.30	18.50	18.50	0.33%	3,408
Sep 11, 2025	18.40	18.64	18.20	18.44	18.44	-0.67%	9,974
Sep 10, 2025	18.15	18.56	18.15	18.56	18.56	0.03%	21,506
Sep 9, 2025	18.85	18.85	18.22	18.56	18.56	0.30%	13,295
Sep 8, 2025	18.51	18.58	18.31	18.50	18.50	-0.27%	9,363
Sep 5, 2025	18.51	18.55	18.30	18.55	18.55	0.11%	18,955
Sep 4, 2025	18.82	18.82	18.49	18.53	18.53	0.82%	4,605
Sep 3, 2025	18.48	18.52	18.30	18.38	18.38	0.44%	9,893
Sep 2, 2025	18.88	18.88	18.30	18.30	18.30	-3.07%	10,457
Aug 29, 2025	18.79	18.88	18.70	18.88	18.88	-1.10%	5,465
Aug 28, 2025	19.27	19.45	18.93	19.09	19.09	0.45%	5,481
Aug 27, 2025	18.99	19.01	18.99	19.01	19.01	-0.08%	4,571
Aug 26, 2025	18.83	19.05	18.77	19.02	19.02	0.21%	10,512
Aug 25, 2025	18.85	19.24	18.75	18.98	18.98	-2.37%	8,664
Aug 22, 2025	19.45	19.55	19.34	19.44	19.44	0.34%	381,530