Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.39	19.39	19.15	19.18	19.18	-2.91%	-
Mar 2, 2026	19.95	19.96	19.75	19.75	19.75	-1.35%	-
Feb 27, 2026	19.83	20.06	19.83	20.02	20.02	-	-
Feb 26, 2026	20.16	20.16	20.02	20.02	20.02	-0.65%	-
Feb 25, 2026	20.05	20.15	19.88	20.15	20.15	-0.20%	-
Feb 24, 2026	20.04	20.20	20.04	20.19	20.19	2.36%	-
Feb 23, 2026	19.79	19.81	19.73	19.73	19.73	0.69%	10
Feb 20, 2026	19.48	19.66	19.48	19.59	19.59	1.06%	547
Feb 19, 2026	19.95	19.95	19.39	19.39	19.39	-3.65%	-
Feb 18, 2026	20.17	20.18	20.12	20.12	20.12	-0.35%	-
Feb 17, 2026	20.18	20.38	20.18	20.19	20.19	0.85%	-
Feb 16, 2026	19.87	20.08	19.87	20.02	20.02	1.01%	25
Feb 13, 2026	20.07	20.07	19.79	19.82	19.82	-0.58%	-
Feb 12, 2026	19.97	19.97	19.61	19.94	19.94	-	-
Feb 11, 2026	19.70	19.94	19.70	19.94	19.94	2.10%	-
Feb 10, 2026	19.62	19.62	19.53	19.53	19.53	0.85%	-
Feb 9, 2026	19.39	19.42	19.36	19.36	19.36	-0.26%	3
Feb 6, 2026	19.19	19.41	19.19	19.41	19.41	2.51%	-
Feb 5, 2026	19.01	19.02	18.94	18.94	18.94	-1.48%	-
Feb 4, 2026	19.05	19.22	19.05	19.22	19.22	1.88%	-
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%	-