Iberdrola, S.A. (IBDSF)
OTCMKTS
· Delayed Price · Currency is USD
16.16
-0.21 (-1.30%)
Mar 31, 2025, 10:25 AM EST
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 14.48 | 14.72 | 14.26 | 14.72 | 14.72 | -0.27% | 12,465 |
| Feb 26, 2025 | 14.64 | 14.76 | 14.64 | 14.76 | 14.76 | 0.99% | 36,365 |
| Feb 25, 2025 | 14.63 | 14.75 | 14.40 | 14.62 | 14.62 | 0.65% | 16,266 |
| Feb 24, 2025 | 14.37 | 14.70 | 14.26 | 14.52 | 14.52 | 2.65% | 17,005 |
| Feb 21, 2025 | 14.06 | 14.26 | 13.98 | 14.15 | 14.15 | 0.60% | 10,662 |
| Feb 20, 2025 | 13.94 | 14.44 | 13.94 | 14.06 | 14.06 | 0.04% | 10,427 |
| Feb 19, 2025 | 14.22 | 14.23 | 13.95 | 14.05 | 14.05 | 0.21% | 71,180 |
| Feb 18, 2025 | 13.94 | 14.15 | 13.83 | 14.03 | 14.03 | -0.74% | 19,248 |
| Feb 14, 2025 | 14.35 | 14.35 | 14.06 | 14.13 | 14.13 | -0.04% | 11,473 |
| Feb 13, 2025 | 13.97 | 14.30 | 13.83 | 14.14 | 14.14 | 0.06% | 9,231 |
| Feb 12, 2025 | 13.85 | 14.40 | 13.51 | 14.13 | 14.13 | 1.99% | 19,283 |
| Feb 11, 2025 | 14.18 | 14.18 | 13.80 | 13.85 | 13.85 | -0.82% | 89,034 |
| Feb 10, 2025 | 14.00 | 14.00 | 13.83 | 13.97 | 13.97 | -1.06% | 9,935 |
| Feb 7, 2025 | 13.89 | 14.20 | 13.89 | 14.12 | 14.12 | -1.16% | 6,851 |
| Feb 6, 2025 | 14.34 | 14.50 | 14.22 | 14.28 | 14.28 | -0.42% | 97,124 |
| Feb 5, 2025 | 14.44 | 14.44 | 14.25 | 14.34 | 14.34 | 0.58% | 31,498 |
| Feb 4, 2025 | 14.09 | 14.33 | 14.09 | 14.26 | 14.26 | 2.24% | 9,762 |
| Feb 3, 2025 | 13.77 | 14.09 | 13.77 | 13.95 | 13.95 | -2.38% | 22,163 |
| Jan 31, 2025 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | -0.49% | 17,340 |
| Jan 30, 2025 | 14.30 | 14.36 | 14.11 | 14.36 | 14.36 | -0.45% | 13,123 |
| Jan 29, 2025 | 14.22 | 14.42 | 14.01 | 14.42 | 14.42 | 0.49% | 17,528 |
| Jan 28, 2025 | 14.13 | 14.50 | 14.13 | 14.35 | 14.35 | 1.74% | 13,748 |
| Jan 27, 2025 | 14.01 | 14.39 | 14.01 | 14.11 | 14.11 | 1.88% | 18,393 |
| Jan 24, 2025 | 13.79 | 13.93 | 13.78 | 13.85 | 13.85 | 0.12% | 4,261 |
| Jan 23, 2025 | 13.65 | 14.01 | 13.65 | 13.83 | 13.83 | 1.39% | 10,126 |
| Jan 22, 2025 | 13.83 | 13.84 | 13.64 | 13.64 | 13.64 | -1.73% | 16,707 |
| Jan 21, 2025 | 13.95 | 14.07 | 13.84 | 13.88 | 13.88 | 0.29% | 10,988 |
| Jan 17, 2025 | 13.67 | 13.84 | 13.64 | 13.84 | 13.84 | 0.33% | 13,860 |
| Jan 16, 2025 | 13.53 | 13.80 | 13.53 | 13.80 | 13.80 | -0.40% | 251,742 |