Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	21.39	21.43	21.13	21.23	21.23	-1.37%	5,981
Dec 15, 2025	21.08	21.65	21.08	21.53	21.53	3.21%	5,003
Dec 12, 2025	21.10	21.12	20.86	20.86	20.86	-1.24%	4,613
Dec 11, 2025	21.13	21.39	20.68	21.12	21.12	0.85%	2,709
Dec 10, 2025	20.79	20.94	20.76	20.94	20.94	0.05%	5,291
Dec 9, 2025	20.96	20.96	20.69	20.93	20.93	-0.07%	8,480
Dec 8, 2025	21.05	21.05	20.95	20.95	20.95	-0.59%	3,459
Dec 5, 2025	21.51	21.51	21.06	21.07	21.07	-0.47%	7,502
Dec 4, 2025	21.00	21.42	20.67	21.17	21.17	-1.17%	9,261
Dec 3, 2025	21.45	21.45	21.23	21.42	21.42	1.59%	35,938
Dec 2, 2025	21.17	21.17	20.75	21.09	21.09	0.50%	64,664
Dec 1, 2025	21.09	21.09	20.98	20.98	20.98	-2.10%	5,807
Nov 28, 2025	21.08	21.43	21.04	21.43	21.43	0.75%	3,999
Nov 26, 2025	21.07	21.27	21.07	21.27	21.27	1.07%	7,427
Nov 25, 2025	20.95	21.05	20.90	21.05	21.05	0.79%	7,095
Nov 24, 2025	21.14	21.14	20.88	20.88	20.88	0.31%	4,486
Nov 21, 2025	20.55	20.92	20.55	20.82	20.82	-0.48%	11,004
Nov 20, 2025	21.01	21.62	20.27	20.92	20.92	0.94%	11,543
Nov 19, 2025	20.59	20.99	20.59	20.72	20.72	-1.73%	9,671
Nov 18, 2025	21.15	21.48	21.07	21.09	21.09	0.07%	36,821
Nov 17, 2025	20.75	21.28	20.75	21.07	21.07	0.29%	9,342
Nov 14, 2025	20.66	21.12	20.66	21.01	21.01	0.10%	19,165
Nov 13, 2025	20.57	21.00	20.57	20.99	20.99	0.36%	29,449
Nov 12, 2025	20.84	20.96	20.60	20.92	20.92	1.26%	5,678
Nov 11, 2025	20.58	21.15	20.56	20.66	20.66	0.41%	11,230
Nov 10, 2025	20.60	20.60	20.42	20.57	20.57	-0.10%	8,582
Nov 7, 2025	20.44	20.62	20.44	20.59	20.59	-0.17%	6,231
Nov 6, 2025	20.19	20.63	20.19	20.63	20.63	0.54%	4,223
Nov 5, 2025	20.17	20.65	20.17	20.52	20.52	0.05%	5,605
Nov 4, 2025	20.45	20.61	20.45	20.51	20.51	0.71%	17,418
Nov 3, 2025	20.49	20.49	20.06	20.36	20.36	-0.39%	19,394
Oct 31, 2025	20.44	20.46	20.20	20.44	20.44	-0.10%	22,788
Oct 30, 2025	20.32	20.46	20.32	20.46	20.46	0.42%	8,744
Oct 29, 2025	20.89	20.89	20.38	20.38	20.38	-2.40%	18,964
Oct 28, 2025	20.19	20.88	20.19	20.88	20.88	4.43%	15,824
Oct 27, 2025	19.98	20.14	19.88	19.99	19.99	0.96%	70,833
Oct 24, 2025	19.94	19.98	19.80	19.80	19.80	-0.90%	7,440
Oct 23, 2025	19.86	20.09	19.86	19.98	19.98	1.79%	24,218
Oct 22, 2025	19.76	20.00	19.63	19.63	19.63	-1.86%	22,361
Oct 21, 2025	19.93	20.00	19.66	20.00	20.00	0.86%	11,537
Oct 20, 2025	19.88	19.88	19.83	19.83	19.83	0.03%	17,156
Oct 17, 2025	19.82	19.98	19.78	19.83	19.83	0.63%	10,073
Oct 16, 2025	19.65	19.70	19.48	19.70	19.70	0.59%	59,822
Oct 15, 2025	19.47	19.59	19.24	19.59	19.59	1.90%	12,067
Oct 14, 2025	19.37	19.66	19.22	19.22	19.22	-0.18%	4,667
Oct 13, 2025	19.51	19.51	19.23	19.26	19.26	-1.10%	15,961
Oct 10, 2025	19.33	19.60	19.33	19.47	19.47	2.47%	32,783
Oct 9, 2025	19.17	19.18	18.90	19.00	19.00	-1.09%	11,825
Oct 8, 2025	19.10	19.21	19.08	19.21	19.21	0.68%	7,817
Oct 7, 2025	19.00	19.08	19.00	19.08	19.08	-0.13%	11,478