Iberdrola, S.A. (IBDSF)
OTCMKTS
· Delayed Price · Currency is USD
18.94
-0.26 (-1.38%)
Jul 3, 2025, 12:40 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.65 | 19.65 | 18.94 | 18.94 | 18.94 | -1.38% | 5,866 |
| Jul 2, 2025 | 19.33 | 19.39 | 19.21 | 19.21 | 19.21 | -0.16% | 6,350 |
| Jul 1, 2025 | 19.26 | 19.38 | 19.24 | 19.24 | 19.24 | 0.39% | 7,870 |
| Jun 30, 2025 | 19.12 | 19.23 | 19.12 | 19.16 | 19.16 | 0.13% | 8,645 |
| Jun 27, 2025 | 18.97 | 19.34 | 18.97 | 19.14 | 19.14 | 0.16% | 3,484 |
| Jun 26, 2025 | 19.37 | 19.37 | 19.01 | 19.11 | 19.11 | -0.62% | 36,628 |
| Jun 25, 2025 | 19.22 | 19.23 | 19.19 | 19.23 | 19.23 | -1.11% | 3,927 |
| Jun 24, 2025 | 19.40 | 19.47 | 19.11 | 19.44 | 19.44 | 1.94% | 4,884 |
| Jun 23, 2025 | 19.25 | 19.25 | 18.99 | 19.07 | 19.07 | 1.11% | 6,552 |
| Jun 20, 2025 | 18.82 | 18.93 | 18.80 | 18.86 | 18.86 | 0.77% | 6,223 |
| Jun 18, 2025 | 18.77 | 18.77 | 18.72 | 18.72 | 18.72 | 0.75% | 10,518 |
| Jun 17, 2025 | 18.76 | 18.78 | 18.42 | 18.58 | 18.58 | -0.67% | 200,323 |
| Jun 16, 2025 | 18.84 | 18.87 | 18.57 | 18.70 | 18.70 | -0.24% | 9,630 |
| Jun 13, 2025 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | -0.37% | 4,816 |
| Jun 12, 2025 | 18.84 | 18.97 | 18.81 | 18.82 | 18.82 | 1.37% | 13,730 |
| Jun 11, 2025 | 18.48 | 18.69 | 18.48 | 18.56 | 18.56 | 0.71% | 8,657 |
| Jun 10, 2025 | 18.81 | 18.81 | 18.43 | 18.43 | 18.43 | 1.04% | 41,227 |
| Jun 9, 2025 | 18.21 | 18.34 | 18.00 | 18.24 | 18.24 | -0.41% | 7,341 |
| Jun 6, 2025 | 18.03 | 18.44 | 18.03 | 18.32 | 18.32 | -0.38% | 5,891 |
| Jun 5, 2025 | 18.45 | 18.71 | 18.13 | 18.39 | 18.39 | 1.10% | 5,560 |
| Jun 4, 2025 | 18.47 | 18.47 | 18.19 | 18.19 | 18.19 | 1.25% | 7,183 |
| Jun 3, 2025 | 17.99 | 18.29 | 17.94 | 17.96 | 17.96 | -2.73% | 4,675 |
| Jun 2, 2025 | 18.14 | 18.47 | 18.14 | 18.47 | 18.47 | 1.62% | 7,274 |
| May 30, 2025 | 18.20 | 18.32 | 18.02 | 18.17 | 18.17 | 0.30% | 13,461 |
| May 29, 2025 | 18.17 | 18.33 | 18.11 | 18.12 | 18.12 | -0.06% | 16,191 |
| May 28, 2025 | 18.13 | 18.19 | 18.13 | 18.13 | 18.13 | -1.73% | 3,109 |
| May 27, 2025 | 18.39 | 18.69 | 18.32 | 18.45 | 18.45 | - | 3,245 |
| May 23, 2025 | 18.18 | 18.45 | 18.18 | 18.45 | 18.45 | 1.43% | 30,991 |
| May 22, 2025 | 18.18 | 18.26 | 18.01 | 18.19 | 18.19 | -0.33% | 8,150 |
| May 21, 2025 | 18.74 | 18.74 | 18.25 | 18.25 | 18.24 | -0.03% | 6,989 |
| May 20, 2025 | 18.21 | 18.34 | 18.11 | 18.25 | 18.24 | 2.50% | 98,767 |
| May 19, 2025 | 17.91 | 17.98 | 17.79 | 17.81 | 17.80 | -0.53% | 245,976 |
| May 16, 2025 | 17.58 | 17.90 | 17.50 | 17.90 | 17.89 | 2.70% | 8,447 |
| May 15, 2025 | 17.51 | 17.55 | 17.43 | 17.43 | 17.43 | 2.80% | 12,073 |
| May 14, 2025 | 17.09 | 17.10 | 16.96 | 16.96 | 16.95 | 0.38% | 6,557 |
| May 13, 2025 | 17.13 | 17.13 | 16.89 | 16.89 | 16.89 | 0.24% | 4,585 |
| May 12, 2025 | 17.08 | 17.20 | 16.80 | 16.85 | 16.85 | -4.34% | 16,533 |
| May 9, 2025 | 17.58 | 17.62 | 17.30 | 17.62 | 17.61 | 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 | 18.09 | 0.30% | 18,796 |
| May 6, 2025 | 18.20 | 18.88 | 17.85 | 18.04 | 18.03 | 0.50% | 8,391 |
| May 5, 2025 | 18.13 | 18.28 | 17.95 | 17.95 | 17.94 | -0.03% | 3,485 |
| May 2, 2025 | 18.12 | 18.12 | 17.78 | 17.96 | 17.95 | 1.50% | 96,332 |
| May 1, 2025 | 18.80 | 18.80 | 17.50 | 17.69 | 17.68 | -5.15% | 6,613 |
| Apr 30, 2025 | 17.85 | 18.70 | 17.61 | 18.65 | 18.64 | 5.55% | 13,509 |
| Apr 29, 2025 | 18.00 | 18.00 | 17.67 | 17.67 | 17.66 | -0.39% | 11,980 |
| Apr 28, 2025 | 17.66 | 17.78 | 17.66 | 17.74 | 17.73 | 0.08% | 20,957 |
| Apr 25, 2025 | 17.86 | 18.00 | 17.39 | 17.73 | 17.72 | 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 |