Iberdrola, S.A. (IBDSF)
OTCMKTS · Delayed Price · Currency is USD
22.69
+0.79 (3.58%)
At close: Mar 10, 2026
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22.97 | 23.35 | 22.68 | 22.69 | 22.69 | 3.58% | 16,917 |
| Mar 9, 2026 | 22.22 | 22.59 | 21.90 | 21.90 | 21.90 | -2.49% | 9,187 |
| Mar 6, 2026 | 21.85 | 22.47 | 21.85 | 22.46 | 22.46 | -1.27% | 9,031 |
| Mar 5, 2026 | 22.60 | 23.10 | 21.70 | 22.75 | 22.75 | -0.24% | 6,647 |
| Mar 4, 2026 | 22.63 | 23.30 | 22.51 | 22.81 | 22.81 | 2.45% | 8,097 |
| Mar 3, 2026 | 22.82 | 22.97 | 21.77 | 22.26 | 22.26 | -5.33% | 23,896 |
| Mar 2, 2026 | 23.62 | 23.73 | 22.79 | 23.51 | 23.51 | -3.44% | 7,480 |
| Feb 27, 2026 | 22.95 | 24.35 | 22.95 | 24.35 | 24.35 | 3.42% | 248,769 |
| Feb 26, 2026 | 23.77 | 23.80 | 23.30 | 23.55 | 23.55 | -2.28% | 7,693 |
| Feb 25, 2026 | 23.85 | 24.10 | 23.47 | 24.10 | 24.10 | 2.56% | 10,668 |
| Feb 24, 2026 | 23.84 | 24.31 | 23.49 | 23.49 | 23.49 | -0.07% | 6,593 |
| Feb 23, 2026 | 23.44 | 23.66 | 23.28 | 23.51 | 23.51 | 0.60% | 7,073 |
| Feb 20, 2026 | 23.14 | 23.39 | 23.12 | 23.37 | 23.37 | 2.05% | 4,284 |
| Feb 19, 2026 | 22.60 | 23.04 | 22.60 | 22.90 | 22.90 | -3.90% | 18,058 |
| 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 |