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