Iberdrola, S.A. (VIE:IBE)
Austria · Delayed Price · Currency is EUR 17.91
0.00 (0.03%)
Last updated: Dec 5, 2025, 1:00 PM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.18 | 18.18 | 17.91 | 17.91 | 17.91 | -1.49% | 25 |
| Dec 3, 2025 | 18.09 | 18.18 | 18.09 | 18.18 | 18.18 | 0.11% | - |
| Dec 2, 2025 | 18.05 | 18.22 | 18.05 | 18.16 | 18.16 | 0.58% | - |
| Dec 1, 2025 | 18.23 | 18.23 | 17.99 | 18.05 | 18.05 | -0.55% | 150 |
| Nov 28, 2025 | 18.20 | 18.20 | 18.14 | 18.15 | 18.15 | -0.44% | - |
| Nov 27, 2025 | 18.25 | 18.25 | 18.15 | 18.23 | 18.23 | 0.39% | - |
| Nov 26, 2025 | 18.03 | 18.16 | 18.01 | 18.16 | 18.16 | 0.75% | - |
| Nov 25, 2025 | 17.99 | 18.03 | 17.97 | 18.03 | 18.03 | -0.22% | - |
| Nov 24, 2025 | 17.93 | 18.07 | 17.93 | 18.07 | 18.07 | 0.25% | - |
| Nov 21, 2025 | 18.07 | 18.09 | 17.99 | 18.02 | 18.02 | -0.30% | - |
| Nov 20, 2025 | 17.95 | 18.08 | 17.91 | 18.08 | 18.08 | 0.50% | - |
| Nov 19, 2025 | 17.92 | 17.99 | 17.92 | 17.99 | 17.99 | -0.50% | - |
| Nov 18, 2025 | 18.06 | 18.08 | 18.02 | 18.08 | 18.08 | -0.08% | 200 |
| Nov 17, 2025 | 18.06 | 18.09 | 17.98 | 18.09 | 18.09 | 0.92% | - |
| Nov 14, 2025 | 17.88 | 17.96 | 17.88 | 17.93 | 17.93 | 0.14% | - |
| Nov 13, 2025 | 18.01 | 18.01 | 17.89 | 17.90 | 17.90 | -0.25% | - |
| Nov 12, 2025 | 17.89 | 17.95 | 17.89 | 17.95 | 17.95 | 1.50% | - |
| Nov 11, 2025 | 17.70 | 17.70 | 17.55 | 17.68 | 17.68 | 0.43% | - |
| Nov 10, 2025 | 17.65 | 17.65 | 17.59 | 17.61 | 17.61 | 0.03% | 523 |
| Nov 7, 2025 | 17.79 | 17.79 | 17.60 | 17.60 | 17.60 | -0.59% | - |
| Nov 6, 2025 | 17.81 | 17.81 | 17.64 | 17.71 | 17.71 | -0.23% | - |
| Nov 5, 2025 | 17.79 | 17.79 | 17.71 | 17.75 | 17.75 | -0.11% | - |
| Nov 4, 2025 | 17.49 | 17.77 | 17.49 | 17.77 | 17.77 | 1.40% | - |
| Nov 3, 2025 | 17.54 | 17.54 | 17.48 | 17.52 | 17.52 | -0.37% | - |
| Oct 31, 2025 | 17.60 | 17.65 | 17.59 | 17.59 | 17.59 | 0.54% | - |
| Oct 30, 2025 | 17.66 | 17.66 | 17.49 | 17.49 | 17.49 | -0.91% | - |
| Oct 29, 2025 | 17.67 | 17.69 | 17.60 | 17.65 | 17.65 | 0.77% | - |
| Oct 28, 2025 | 17.41 | 17.52 | 17.41 | 17.52 | 17.52 | 1.98% | - |
| Oct 27, 2025 | 17.07 | 17.18 | 17.05 | 17.18 | 17.18 | 0.64% | - |
| Oct 24, 2025 | 17.18 | 17.18 | 17.04 | 17.07 | 17.07 | 0.03% | - |
| Oct 23, 2025 | 16.93 | 17.06 | 16.88 | 17.06 | 17.06 | 0.62% | - |
| Oct 22, 2025 | 17.22 | 17.22 | 16.96 | 16.96 | 16.96 | -0.88% | 500 |
| Oct 21, 2025 | 17.12 | 17.18 | 17.11 | 17.11 | 17.11 | 0.12% | - |
| Oct 20, 2025 | 17.10 | 17.12 | 17.07 | 17.09 | 17.09 | 0.95% | - |
| Oct 17, 2025 | 16.80 | 16.93 | 16.76 | 16.93 | 16.93 | 1.62% | - |
| Oct 16, 2025 | 16.82 | 16.82 | 16.66 | 16.66 | 16.66 | -0.06% | - |
| Oct 15, 2025 | 16.90 | 16.90 | 16.67 | 16.67 | 16.67 | -0.21% | - |
| Oct 14, 2025 | 16.65 | 16.76 | 16.60 | 16.70 | 16.70 | 0.66% | - |
| Oct 13, 2025 | 16.78 | 16.78 | 16.59 | 16.59 | 16.59 | -0.30% | - |
| Oct 10, 2025 | 16.56 | 16.65 | 16.56 | 16.64 | 16.64 | 1.09% | 99 |
| Oct 9, 2025 | 16.42 | 16.46 | 16.38 | 16.46 | 16.46 | -0.03% | - |
| Oct 8, 2025 | 16.44 | 16.47 | 16.41 | 16.47 | 16.47 | 1.04% | - |
| Oct 7, 2025 | 16.26 | 16.34 | 16.26 | 16.30 | 16.30 | 0.84% | - |
| Oct 6, 2025 | 16.14 | 16.23 | 16.14 | 16.16 | 16.16 | -0.03% | - |
| Oct 3, 2025 | 16.13 | 16.17 | 16.13 | 16.17 | 16.17 | 0.72% | - |
| Oct 2, 2025 | 16.12 | 16.12 | 16.03 | 16.05 | 16.05 | -0.53% | - |
| Oct 1, 2025 | 16.11 | 16.14 | 16.02 | 16.14 | 16.14 | 0.69% | - |
| Sep 30, 2025 | 16.02 | 16.03 | 15.90 | 16.03 | 16.03 | 0.25% | - |
| Sep 29, 2025 | 16.16 | 16.16 | 15.95 | 15.99 | 15.99 | -0.34% | 99 |
| Sep 26, 2025 | 15.81 | 16.04 | 15.81 | 16.04 | 16.04 | 1.42% | - |