Iberdrola, S.A. (IBDSF)
OTCMKTS · Delayed Price · Currency is USD
17.67
+0.06 (0.34%)
Jul 30, 2025, 12:31 PM EDT
Iberdrola Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 25, 2025 | 18.15 | 18.19 | 17.96 | 18.19 | 18.19 | 3.12% | 86,855 |
Jul 24, 2025 | 18.04 | 18.16 | 17.64 | 17.64 | 17.64 | -1.01% | 24,084 |
Jul 23, 2025 | 18.43 | 18.43 | 17.75 | 17.82 | 17.82 | -4.50% | 5,818 |
Jul 22, 2025 | 18.40 | 18.66 | 18.40 | 18.66 | 18.66 | 1.41% | 2,761 |
Jul 21, 2025 | 18.50 | 18.70 | 18.11 | 18.40 | 18.40 | 1.79% | 85,015 |
Jul 18, 2025 | 18.32 | 18.37 | 18.08 | 18.08 | 18.08 | -1.28% | 6,741 |
Jul 17, 2025 | 18.24 | 18.41 | 18.24 | 18.31 | 18.31 | - | 4,112 |
Jul 16, 2025 | 18.14 | 18.41 | 18.14 | 18.31 | 18.31 | 0.96% | 4,365 |
Jul 15, 2025 | 18.03 | 18.38 | 18.03 | 18.14 | 18.14 | -1.81% | 2,943 |
Jul 14, 2025 | 18.30 | 18.50 | 18.27 | 18.47 | 18.47 | 0.52% | 4,763 |
Jul 11, 2025 | 18.52 | 18.52 | 18.28 | 18.38 | 18.38 | 0.30% | 3,033 |
Jul 10, 2025 | 18.32 | 18.55 | 18.11 | 18.32 | 18.32 | -1.27% | 18,195 |
Jul 9, 2025 | 18.60 | 18.60 | 18.30 | 18.56 | 18.56 | 0.05% | 21,444 |
Jul 8, 2025 | 18.61 | 18.61 | 18.14 | 18.55 | 18.55 | -0.16% | 20,730 |
Jul 7, 2025 | 18.25 | 18.78 | 18.25 | 18.58 | 18.58 | 0.58% | 27,648 |
Jul 3, 2025 | 19.16 | 19.16 | 18.47 | 18.47 | 18.01 | -1.38% | 6,016 |
Jul 2, 2025 | 18.84 | 18.91 | 18.73 | 18.73 | 18.26 | -0.15% | 6,512 |
Jul 1, 2025 | 18.77 | 18.89 | 18.75 | 18.75 | 18.29 | 0.39% | 8,071 |
Jun 30, 2025 | 18.64 | 18.75 | 18.64 | 18.68 | 18.22 | 0.13% | 8,866 |
Jun 27, 2025 | 18.50 | 18.85 | 18.50 | 18.66 | 18.19 | 0.16% | 3,573 |
Jun 26, 2025 | 18.89 | 18.89 | 18.54 | 18.63 | 18.16 | -0.62% | 37,567 |
Jun 25, 2025 | 18.74 | 18.74 | 18.71 | 18.74 | 18.28 | -1.11% | 4,027 |
Jun 24, 2025 | 18.92 | 18.98 | 18.63 | 18.95 | 18.48 | 1.94% | 5,009 |
Jun 23, 2025 | 18.77 | 18.77 | 18.52 | 18.59 | 18.13 | 1.11% | 6,719 |
Jun 20, 2025 | 18.35 | 18.45 | 18.33 | 18.39 | 17.93 | 0.78% | 6,382 |
Jun 18, 2025 | 18.30 | 18.30 | 18.25 | 18.25 | 17.79 | 0.75% | 10,787 |
Jun 17, 2025 | 18.29 | 18.31 | 17.96 | 18.11 | 17.66 | -0.67% | 205,459 |
Jun 16, 2025 | 18.37 | 18.40 | 18.11 | 18.23 | 17.78 | -0.24% | 9,876 |
Jun 13, 2025 | 18.22 | 18.28 | 18.22 | 18.28 | 17.82 | -0.38% | 4,939 |
Jun 12, 2025 | 18.37 | 18.50 | 18.34 | 18.35 | 17.89 | 1.38% | 14,082 |
Jun 11, 2025 | 18.02 | 18.23 | 18.02 | 18.10 | 17.64 | 0.71% | 8,878 |
Jun 10, 2025 | 18.34 | 18.34 | 17.97 | 17.97 | 17.52 | 1.04% | 42,284 |
Jun 9, 2025 | 17.76 | 17.88 | 17.55 | 17.78 | 17.34 | -0.41% | 7,529 |
Jun 6, 2025 | 17.58 | 17.98 | 17.58 | 17.86 | 17.41 | -0.38% | 6,042 |
Jun 5, 2025 | 17.98 | 18.24 | 17.68 | 17.93 | 17.48 | 1.10% | 5,702 |
Jun 4, 2025 | 18.01 | 18.01 | 17.73 | 17.73 | 17.29 | 1.25% | 7,367 |
Jun 3, 2025 | 17.54 | 17.83 | 17.49 | 17.51 | 17.07 | -2.73% | 4,794 |
Jun 2, 2025 | 17.69 | 18.00 | 17.69 | 18.00 | 17.55 | 1.62% | 7,460 |
May 30, 2025 | 17.75 | 17.86 | 17.57 | 17.72 | 17.27 | 0.31% | 13,806 |
May 29, 2025 | 17.72 | 17.87 | 17.66 | 17.66 | 17.22 | -0.06% | 16,606 |
May 28, 2025 | 17.68 | 17.73 | 17.67 | 17.67 | 17.23 | -1.73% | 3,188 |
May 27, 2025 | 17.93 | 18.22 | 17.86 | 17.98 | 17.54 | - | 3,328 |
May 23, 2025 | 17.73 | 17.98 | 17.73 | 17.98 | 17.54 | 1.43% | 31,785 |
May 22, 2025 | 17.73 | 17.80 | 17.56 | 17.73 | 17.29 | -0.33% | 8,358 |
May 21, 2025 | 18.27 | 18.27 | 17.79 | 17.79 | 17.34 | -0.03% | 7,168 |
May 20, 2025 | 17.76 | 17.88 | 17.65 | 17.79 | 17.34 | 2.50% | 101,299 |
May 19, 2025 | 17.46 | 17.53 | 17.35 | 17.36 | 16.92 | -0.53% | 252,283 |
May 16, 2025 | 17.14 | 17.45 | 17.06 | 17.45 | 17.01 | 2.70% | 8,663 |