Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	24.11	24.50	23.24	23.83	23.83	-0.65%	139,827
Feb 17, 2026	23.70	24.04	23.44	23.99	23.99	0.90%	57,228
Feb 13, 2026	23.29	23.85	23.29	23.77	23.77	0.87%	18,897
Feb 12, 2026	23.61	23.75	23.53	23.57	23.57	-1.30%	57,205
Feb 11, 2026	23.82	23.88	23.82	23.88	23.88	3.11%	3,897
Feb 10, 2026	23.61	23.61	22.96	23.16	23.16	-1.97%	9,978
Feb 9, 2026	23.16	23.62	23.16	23.62	23.62	1.96%	5,452
Feb 6, 2026	22.98	23.36	22.79	23.17	23.17	0.11%	9,160
Feb 5, 2026	22.49	23.14	22.49	23.14	23.14	1.18%	8,515
Feb 4, 2026	22.61	23.45	22.10	22.87	22.87	1.42%	21,300
Feb 3, 2026	22.01	22.58	22.01	22.55	22.55	2.50%	7,095
Feb 2, 2026	22.51	23.29	22.00	22.00	22.00	-1.35%	23,809
Jan 30, 2026	22.50	22.85	22.30	22.30	22.30	-2.21%	38,198
Jan 29, 2026	23.37	23.37	22.32	22.81	22.81	1.79%	7,789
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