Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.89	18.99	18.87	18.87	18.87	-0.87%	-
Feb 2, 2026	19.01	19.11	19.01	19.03	19.03	-0.24%	-
Jan 30, 2026	18.96	19.08	18.94	19.08	19.08	0.37%	-
Jan 29, 2026	18.78	19.01	18.78	19.01	19.01	1.90%	285
Jan 28, 2026	18.77	18.77	18.58	18.65	18.65	-0.48%	-
Jan 27, 2026	18.64	18.74	18.64	18.74	18.74	0.86%	-
Jan 26, 2026	18.50	18.58	18.39	18.58	18.58	1.50%	-
Jan 23, 2026	18.37	18.40	18.31	18.31	18.31	-1.27%	-
Jan 22, 2026	18.45	18.56	18.43	18.54	18.54	1.28%	-
Jan 21, 2026	18.37	18.37	18.31	18.31	18.31	-0.19%	-
Jan 20, 2026	18.44	18.44	18.34	18.34	18.34	-1.50%	-
Jan 19, 2026	18.61	18.62	18.55	18.62	18.62	1.14%	-
Jan 16, 2026	18.25	18.41	18.25	18.41	18.41	0.55%	-
Jan 15, 2026	18.24	18.38	18.24	18.31	18.31	-0.35%	-
Jan 14, 2026	18.45	18.46	18.31	18.38	18.38	0.85%	12
Jan 13, 2026	18.41	18.41	18.21	18.22	18.22	-1.67%	-
Jan 12, 2026	18.58	18.58	18.46	18.53	18.53	-1.93%	-
Jan 9, 2026	18.94	18.94	18.90	18.90	18.69	-0.45%	-
Jan 8, 2026	19.06	19.06	18.96	18.98	18.77	0.26%	30
Jan 7, 2026	18.90	19.16	18.90	18.93	18.72	-0.18%	-
Jan 6, 2026	18.61	18.97	18.61	18.97	18.76	0.69%	-
Jan 5, 2026	18.62	18.84	18.62	18.84	18.63	0.72%	-
Jan 2, 2026	18.47	18.70	18.47	18.70	18.50	1.44%	-
Dec 30, 2025	18.33	18.44	18.33	18.44	18.24	0.74%	314
Dec 29, 2025	18.20	18.30	18.20	18.30	18.10	0.69%	-
Dec 23, 2025	18.10	18.18	18.10	18.18	17.98	1.03%	-
Dec 22, 2025	18.10	18.10	17.99	17.99	17.79	-0.66%	-
Dec 19, 2025	18.01	18.11	18.01	18.11	17.91	0.70%	-
Dec 18, 2025	17.97	18.00	17.97	17.99	17.79	0.25%	-
Dec 17, 2025	18.02	18.02	17.91	17.94	17.75	-0.94%	-
Dec 16, 2025	18.14	18.14	18.01	18.11	17.91	0.19%	-
Dec 15, 2025	17.94	18.08	17.94	18.08	17.88	1.72%	-
Dec 12, 2025	17.78	17.78	17.74	17.77	17.58	0.28%	-
Dec 11, 2025	17.58	17.75	17.58	17.72	17.53	-0.53%	-
Dec 10, 2025	17.88	17.88	17.82	17.82	17.62	-0.70%	-
Dec 9, 2025	18.01	18.04	17.94	17.94	17.75	-0.31%	-
Dec 8, 2025	18.01	18.01	17.99	18.00	17.80	0.06%	-
Dec 5, 2025	17.91	17.99	17.91	17.99	17.79	0.45%	-
Dec 4, 2025	18.18	18.18	17.91	17.91	17.71	-1.49%	25
Dec 3, 2025	18.09	18.18	18.09	18.18	17.98	0.11%	-
Dec 2, 2025	18.05	18.22	18.05	18.16	17.96	0.58%	-
Dec 1, 2025	18.23	18.23	17.99	18.05	17.85	-0.55%	150
Nov 28, 2025	18.20	18.20	18.14	18.15	17.95	-0.44%	-
Nov 27, 2025	18.25	18.25	18.15	18.23	18.03	0.39%	-
Nov 26, 2025	18.03	18.16	18.01	18.16	17.96	0.75%	-
Nov 25, 2025	17.99	18.03	17.97	18.03	17.83	-0.22%	-
Nov 24, 2025	17.93	18.07	17.93	18.07	17.87	0.25%	-
Nov 21, 2025	18.07	18.09	17.99	18.02	17.82	-0.30%	-
Nov 20, 2025	17.95	18.08	17.91	18.08	17.88	0.50%	-
Nov 19, 2025	17.92	17.99	17.92	17.99	17.79	-0.50%	-