Iberdrola, S.A. (IBDSF)
OTCMKTS · Delayed Price · Currency is USD
25.71
+0.34 (1.32%)
At close: Nov 9, 2026
IBDSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 25.70 | 25.72 | 25.67 | 25.71 | 25.71 | 1.32% | 3,288 |
| Nov 6, 2026 | 25.11 | 25.39 | 25.11 | 25.38 | 25.38 | -1.32% | 5,946 |
| Nov 5, 2026 | 25.89 | 26.10 | 25.45 | 25.72 | 25.72 | 1.14% | 11,027 |
| Nov 4, 2026 | 25.70 | 25.70 | 25.16 | 25.43 | 25.43 | 3.06% | 17,032 |
| Nov 3, 2026 | 24.79 | 24.82 | 24.67 | 24.67 | 24.67 | -0.30% | 6,717 |
| Nov 2, 2026 | 24.82 | 25.14 | 24.75 | 24.75 | 24.75 | 0.67% | 6,097 |
| Oct 30, 2026 | 24.79 | 24.89 | 24.38 | 24.58 | 24.58 | -0.53% | 3,507 |
| Oct 29, 2026 | 24.81 | 24.84 | 24.70 | 24.71 | 24.71 | 1.17% | 4,009 |
| Oct 28, 2026 | 24.83 | 24.85 | 24.39 | 24.43 | 24.43 | -0.71% | 10,574 |
| Oct 27, 2026 | 24.75 | 24.82 | 24.10 | 24.60 | 24.60 | -0.55% | 27,177 |
| Oct 26, 2026 | 24.70 | 24.74 | 24.35 | 24.74 | 24.74 | 1.79% | 49,141 |
| Oct 23, 2026 | 24.37 | 24.71 | 24.30 | 24.30 | 24.30 | 0.65% | 5,034 |
| Oct 22, 2026 | 24.60 | 24.60 | 24.03 | 24.14 | 24.14 | -0.48% | 4,663 |
| Oct 21, 2026 | 24.31 | 24.31 | 24.26 | 24.26 | 24.26 | 1.06% | 4,930 |
| Oct 20, 2026 | 24.09 | 24.09 | 23.89 | 24.01 | 24.01 | 0.33% | 5,823 |
| Oct 19, 2026 | 24.00 | 24.68 | 23.68 | 23.93 | 23.93 | -1.28% | 274,682 |
| Oct 16, 2026 | 24.44 | 24.44 | 24.22 | 24.24 | 24.24 | -0.02% | 4,419 |
| Oct 15, 2026 | 24.40 | 24.40 | 24.22 | 24.24 | 24.24 | 0.12% | 17,061 |
| Oct 14, 2026 | 24.01 | 24.21 | 24.01 | 24.21 | 24.21 | 0.29% | 5,496 |
| Oct 13, 2026 | 24.28 | 24.28 | 23.91 | 24.14 | 24.14 | -1.31% | 4,744 |
| Oct 12, 2026 | 24.34 | 24.46 | 24.27 | 24.46 | 24.46 | 1.80% | 2,701 |
| Oct 9, 2026 | 23.71 | 24.10 | 23.51 | 24.03 | 24.03 | 2.36% | 6,593 |
| Oct 8, 2026 | 23.95 | 23.95 | 23.48 | 23.48 | 23.48 | -0.74% | 9,684 |
| Oct 7, 2026 | 23.27 | 23.99 | 23.27 | 23.65 | 23.65 | -0.55% | 6,233 |
| Oct 6, 2026 | 24.23 | 24.23 | 23.49 | 23.78 | 23.78 | 0.25% | 8,845 |
| Oct 5, 2026 | 23.26 | 23.72 | 23.26 | 23.72 | 23.72 | 4.96% | 4,920 |
| Oct 2, 2026 | 22.60 | 24.55 | 22.60 | 22.60 | 22.60 | -3.77% | 12,607 |
| Oct 1, 2026 | 24.45 | 24.45 | 23.49 | 23.49 | 23.49 | -0.70% | 60,583 |
| Sep 30, 2026 | 23.17 | 24.45 | 22.85 | 23.65 | 23.65 | 1.22% | 5,165 |
| Sep 29, 2026 | 23.26 | 23.46 | 22.88 | 23.37 | 23.37 | -0.79% | 8,940 |
| Sep 28, 2026 | 23.82 | 23.82 | 23.00 | 23.55 | 23.55 | 0.71% | 4,184 |
| Sep 25, 2026 | 23.23 | 23.39 | 23.22 | 23.39 | 23.39 | 0.84% | 9,537 |
| Sep 24, 2026 | 23.23 | 23.51 | 23.00 | 23.19 | 23.19 | 2.98% | 31,438 |
| Sep 23, 2026 | 23.05 | 23.17 | 22.52 | 22.52 | 22.52 | -3.74% | 8,002 |
| Sep 22, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -1.87% | 6,076 |
| Sep 21, 2026 | 23.45 | 23.94 | 23.44 | 23.84 | 23.84 | 1.58% | 3,967 |
| Sep 18, 2026 | 23.38 | 23.47 | 22.68 | 23.47 | 23.47 | -0.45% | 2,247 |
| Sep 17, 2026 | 23.38 | 23.62 | 23.30 | 23.58 | 23.58 | 1.97% | 8,417 |
| Sep 16, 2026 | 23.27 | 23.49 | 22.97 | 23.12 | 23.12 | 0.33% | 4,598 |
| Sep 15, 2026 | 23.25 | 23.25 | 22.97 | 23.05 | 23.05 | 1.23% | 11,131 |
| Sep 14, 2026 | 23.06 | 23.06 | 22.76 | 22.77 | 22.77 | -2.63% | 6,512 |
| Sep 11, 2026 | 23.22 | 23.51 | 23.22 | 23.38 | 23.38 | 0.88% | 126,333 |
| Sep 10, 2026 | 23.10 | 23.60 | 23.10 | 23.18 | 23.18 | -1.07% | 23,345 |
| Sep 9, 2026 | 23.40 | 23.43 | 22.97 | 23.43 | 23.43 | 0.86% | 3,325 |
| Sep 8, 2026 | 23.04 | 23.23 | 23.04 | 23.23 | 23.23 | 0.04% | 3,035 |
| Sep 4, 2026 | 23.17 | 23.23 | 22.99 | 23.22 | 23.22 | 0.13% | 6,015 |
| Sep 3, 2026 | 23.02 | 23.20 | 23.02 | 23.19 | 23.19 | 1.13% | 7,049 |
| Sep 2, 2026 | 23.01 | 23.01 | 22.61 | 22.93 | 22.93 | -1.23% | 15,778 |
| Sep 1, 2026 | 23.25 | 23.36 | 22.91 | 23.21 | 23.21 | -1.69% | 7,529 |
| Aug 31, 2026 | 23.65 | 23.71 | 23.61 | 23.61 | 23.61 | 0.83% | 2,485 |