Iberdrola, S.A. (IBDSF)
OTCMKTS
· Delayed Price · Currency is USD
17.61
+0.53 (3.10%)
May 9, 2025, 4:00 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.58 | 17.62 | 17.30 | 17.62 | 17.62 | 3.13% | 10,755 |
| May 8, 2025 | 18.04 | 18.04 | 17.08 | 17.08 | 17.08 | -5.61% | 4,378 |
| May 7, 2025 | 18.23 | 18.35 | 17.98 | 18.10 | 18.10 | 0.30% | 18,796 |
| May 6, 2025 | 18.20 | 18.88 | 17.85 | 18.04 | 18.04 | 0.50% | 8,391 |
| May 5, 2025 | 18.13 | 18.28 | 17.95 | 17.95 | 17.95 | -0.03% | 3,485 |
| May 2, 2025 | 18.12 | 18.12 | 17.78 | 17.96 | 17.96 | 1.50% | 96,332 |
| May 1, 2025 | 18.80 | 18.80 | 17.50 | 17.69 | 17.69 | -5.15% | 6,613 |
| Apr 30, 2025 | 17.85 | 18.70 | 17.61 | 18.65 | 18.65 | 5.55% | 13,509 |
| Apr 29, 2025 | 18.00 | 18.00 | 17.67 | 17.67 | 17.67 | -0.39% | 11,980 |
| Apr 28, 2025 | 17.66 | 17.78 | 17.66 | 17.74 | 17.74 | 0.08% | 20,957 |
| Apr 25, 2025 | 17.86 | 18.00 | 17.39 | 17.73 | 17.73 | 0.48% | 6,518 |
| Apr 24, 2025 | 17.27 | 17.64 | 17.20 | 17.64 | 17.64 | 1.79% | 76,130 |
| Apr 23, 2025 | 17.50 | 17.55 | 17.16 | 17.33 | 17.33 | -3.02% | 25,994 |
| Apr 22, 2025 | 18.14 | 18.14 | 17.74 | 17.87 | 17.87 | -0.72% | 9,938 |
| Apr 21, 2025 | 17.48 | 18.19 | 17.48 | 18.00 | 18.00 | 2.59% | 6,523 |
| Apr 17, 2025 | 17.72 | 17.75 | 17.55 | 17.55 | 17.55 | -0.23% | 7,174 |
| Apr 16, 2025 | 17.30 | 17.64 | 17.25 | 17.59 | 17.59 | 4.67% | 7,402 |
| Apr 15, 2025 | 16.91 | 17.21 | 16.80 | 16.80 | 16.80 | 0.30% | 84,257 |
| Apr 14, 2025 | 16.85 | 17.02 | 16.67 | 16.75 | 16.75 | -0.02% | 16,817 |
| Apr 11, 2025 | 16.82 | 16.86 | 16.58 | 16.75 | 16.75 | 1.97% | 16,718 |
| Apr 10, 2025 | 16.74 | 16.74 | 16.26 | 16.43 | 16.43 | -0.36% | 7,163 |
| Apr 9, 2025 | 16.16 | 17.25 | 15.50 | 16.49 | 16.49 | 3.45% | 11,843 |
| Apr 8, 2025 | 15.62 | 15.98 | 15.54 | 15.94 | 15.94 | 2.64% | 11,909 |
| Apr 7, 2025 | 16.34 | 16.46 | 15.53 | 15.53 | 15.53 | -6.28% | 30,154 |
| Apr 4, 2025 | 17.17 | 17.17 | 16.57 | 16.57 | 16.57 | -5.37% | 13,974 |
| Apr 3, 2025 | 17.38 | 17.84 | 17.25 | 17.51 | 17.51 | 4.66% | 11,413 |
| Apr 2, 2025 | 16.63 | 16.73 | 16.36 | 16.73 | 16.73 | 2.39% | 5,712 |
| Apr 1, 2025 | 16.16 | 16.56 | 16.12 | 16.34 | 16.34 | 1.36% | 5,366 |
| Mar 31, 2025 | 16.40 | 16.40 | 15.98 | 16.12 | 16.12 | -1.56% | 10,775 |
| Mar 28, 2025 | 16.23 | 16.45 | 16.11 | 16.38 | 16.38 | 2.09% | 9,274 |
| Mar 27, 2025 | 15.97 | 16.23 | 15.97 | 16.04 | 16.04 | 1.71% | 4,719 |
| Mar 26, 2025 | 15.75 | 15.94 | 15.53 | 15.77 | 15.77 | 0.19% | 10,927 |
| Mar 25, 2025 | 15.74 | 15.76 | 15.53 | 15.74 | 15.74 | 1.09% | 6,932 |
| Mar 24, 2025 | 15.70 | 15.70 | 15.31 | 15.57 | 15.57 | -1.49% | 8,389 |
| Mar 21, 2025 | 15.68 | 15.81 | 15.68 | 15.81 | 15.81 | 2.96% | 1,335 |
| Mar 20, 2025 | 15.30 | 15.48 | 15.20 | 15.35 | 15.35 | -1.48% | 8,744 |
| Mar 19, 2025 | 15.50 | 15.73 | 15.31 | 15.58 | 15.58 | 0.55% | 17,884 |
| Mar 18, 2025 | 15.33 | 15.50 | 15.30 | 15.50 | 15.50 | -0.35% | 9,266 |
| Mar 17, 2025 | 15.55 | 15.55 | 15.21 | 15.55 | 15.55 | 1.90% | 10,425 |
| Mar 14, 2025 | 15.20 | 15.26 | 15.10 | 15.26 | 15.26 | -0.26% | 7,583 |
| Mar 13, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.89% | 4,970 |
| Mar 12, 2025 | 15.20 | 15.20 | 14.90 | 15.17 | 15.17 | -1.14% | 14,639 |
| Mar 11, 2025 | 15.32 | 15.69 | 14.92 | 15.34 | 15.34 | 2.06% | 9,968 |
| Mar 10, 2025 | 14.80 | 15.16 | 14.80 | 15.03 | 15.03 | 1.90% | 17,545 |
| Mar 7, 2025 | 14.70 | 14.77 | 14.70 | 14.75 | 14.75 | 2.57% | 8,999 |
| Mar 6, 2025 | 14.31 | 14.50 | 14.31 | 14.38 | 14.38 | -1.84% | 11,969 |
| Mar 5, 2025 | 14.72 | 14.72 | 14.47 | 14.65 | 14.65 | 0.53% | 17,488 |
| Mar 4, 2025 | 14.80 | 14.80 | 14.29 | 14.57 | 14.57 | -0.08% | 18,770 |
| Mar 3, 2025 | 14.60 | 15.00 | 14.40 | 14.59 | 14.59 | 0.31% | 14,748 |
| Feb 28, 2025 | 14.73 | 14.73 | 14.41 | 14.54 | 14.54 | -1.22% | 28,680 |