Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	19.36	19.50	19.26	19.38	19.38	-1.00%	1,570,884
Aug 20, 2025	19.61	19.66	19.23	19.57	19.57	3.00%	5,319
Aug 19, 2025	19.14	19.14	18.92	19.00	19.00	-0.68%	17,243
Aug 18, 2025	19.02	19.13	19.01	19.13	19.13	1.97%	3,594
Aug 15, 2025	18.90	19.15	18.76	18.76	18.76	-0.45%	7,430
Aug 14, 2025	18.80	18.94	18.80	18.85	18.85	1.43%	4,118
Aug 13, 2025	18.71	18.71	18.43	18.58	18.58	1.06%	11,204
Aug 12, 2025	18.27	18.39	18.00	18.39	18.39	2.14%	5,885
Aug 11, 2025	18.16	18.25	18.00	18.00	18.00	-0.06%	3,907
Aug 8, 2025	18.38	18.93	18.01	18.01	18.01	-1.93%	144,144
Aug 7, 2025	18.27	18.41	18.27	18.37	18.37	0.93%	3,934
Aug 6, 2025	18.00	18.20	18.00	18.20	18.20	1.93%	6,260
Aug 5, 2025	17.90	18.00	17.75	17.85	17.85	-0.08%	111,571
Aug 4, 2025	17.88	17.88	17.87	17.87	17.87	0.76%	4,014
Aug 1, 2025	17.60	17.79	17.60	17.73	17.73	2.72%	10,555
Jul 31, 2025	17.58	17.65	17.26	17.26	17.26	-1.76%	5,645
Jul 30, 2025	17.62	17.71	17.27	17.57	17.57	-0.23%	3,323
Jul 29, 2025	17.87	17.87	17.55	17.61	17.61	-1.34%	243,364
Jul 28, 2025	18.10	18.10	17.85	17.85	17.85	-1.87%	4,349