Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	23.37	23.37	22.32	22.38	-	-0.09%	212
Jan 28, 2026	22.56	23.25	21.94	22.41	22.41	-1.26%	12,814
Jan 27, 2026	22.56	23.25	22.23	22.69	22.69	1.98%	8,661
Jan 26, 2026	21.83	22.27	21.83	22.25	22.25	2.35%	17,066
Jan 23, 2026	21.62	21.74	21.61	21.74	21.74	0.49%	8,529
Jan 22, 2026	21.47	22.23	21.47	21.64	21.64	3.12%	7,867
Jan 21, 2026	21.46	21.66	20.98	20.98	20.98	-2.87%	15,584
Jan 20, 2026	21.29	21.81	21.29	21.60	21.60	0.23%	38,929
Jan 16, 2026	21.43	21.66	21.43	21.55	21.55	1.48%	8,786
Jan 15, 2026	21.14	21.30	21.11	21.24	21.24	-0.59%	9,286
Jan 14, 2026	21.59	21.60	21.36	21.36	21.36	-2.15%	8,580
Jan 13, 2026	21.45	21.88	20.82	21.83	21.83	3.31%	10,481
Jan 12, 2026	21.97	21.97	21.13	21.13	21.13	-5.37%	1,013
Jan 9, 2026	22.25	22.33	22.13	22.33	22.04	0.16%	8,535
Jan 8, 2026	22.00	22.40	22.00	22.30	22.00	-0.25%	7,397
Jan 7, 2026	21.86	22.43	21.75	22.35	22.06	1.25%	13,721
Jan 6, 2026	22.17	22.17	22.07	22.08	21.79	1.67%	8,867
Jan 5, 2026	21.86	21.96	21.71	21.71	21.43	-0.65%	12,073
Jan 2, 2026	21.58	21.90	21.53	21.86	21.57	1.04%	12,551
Dec 31, 2025	21.84	21.84	21.63	21.63	21.35	-0.96%	3,515
Dec 30, 2025	21.75	22.09	21.75	21.84	21.56	0.55%	5,154
Dec 29, 2025	21.48	21.72	21.44	21.72	21.44	0.28%	8,908
Dec 26, 2025	21.61	22.18	21.14	21.66	21.38	-1.55%	10,151
Dec 24, 2025	20.94	22.00	20.94	22.00	21.71	3.32%	11,305
Dec 23, 2025	21.62	21.66	21.29	21.29	21.02	-0.57%	4,513
Dec 22, 2025	21.79	21.79	21.11	21.42	21.14	0.33%	8,363
Dec 19, 2025	21.77	21.77	21.28	21.35	21.07	1.55%	10,669
Dec 18, 2025	21.27	21.33	21.02	21.02	20.75	-0.45%	9,355
Dec 17, 2025	21.07	21.12	20.95	21.12	20.84	-0.54%	6,790
Dec 16, 2025	21.39	21.43	21.13	21.23	20.95	-1.37%	5,981
Dec 15, 2025	21.08	21.65	21.08	21.53	21.24	3.21%	5,003
Dec 12, 2025	21.10	21.12	20.86	20.86	20.58	-1.24%	4,613
Dec 11, 2025	21.13	21.39	20.68	21.12	20.84	0.85%	2,709
Dec 10, 2025	20.79	20.94	20.76	20.94	20.67	0.05%	5,291
Dec 9, 2025	20.96	20.96	20.69	20.93	20.66	-0.07%	8,480
Dec 8, 2025	21.05	21.05	20.95	20.95	20.67	-0.59%	3,459
Dec 5, 2025	21.51	21.51	21.06	21.07	20.80	-0.47%	7,502
Dec 4, 2025	21.00	21.42	20.67	21.17	20.89	-1.17%	9,261
Dec 3, 2025	21.45	21.45	21.23	21.42	21.14	1.59%	35,938
Dec 2, 2025	21.17	21.17	20.75	21.09	20.81	0.50%	64,664
Dec 1, 2025	21.09	21.09	20.98	20.98	20.71	-2.10%	5,807
Nov 28, 2025	21.08	21.43	21.04	21.43	21.15	0.75%	3,999
Nov 26, 2025	21.07	21.27	21.07	21.27	20.99	1.07%	7,427
Nov 25, 2025	20.95	21.05	20.90	21.05	20.77	0.79%	7,095
Nov 24, 2025	21.14	21.14	20.88	20.88	20.61	0.31%	4,486
Nov 21, 2025	20.55	20.92	20.55	20.82	20.54	-0.48%	11,004
Nov 20, 2025	21.01	21.62	20.27	20.92	20.64	0.94%	11,543
Nov 19, 2025	20.59	20.99	20.59	20.72	20.45	-1.73%	9,671
Nov 18, 2025	21.15	21.48	21.07	21.09	20.81	0.07%	36,821
Nov 17, 2025	20.75	21.28	20.75	21.07	20.80	0.29%	9,342