Skip to main content
Iberdrola, S.A. (BIT:1IBE)
Italy flag Italy · Delayed Price · Currency is EUR
19.18
-0.18 (-0.96%)
Last updated: Mar 5, 2026, 4:31 PM CET

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.2619.4019.2419.3719.371.63%1,417
Mar 3, 202619.4219.4218.9819.0619.06-3.74%5,152
Mar 2, 202618.2720.0518.2719.8019.80-1.81%2,868
Feb 27, 202620.0220.2020.0220.1620.160.30%1,769
Feb 26, 202619.8120.3019.8120.1020.10-0.94%1,937
Feb 25, 202620.0820.3619.9620.2920.291.15%2,497
Feb 24, 202621.8021.8020.0020.0620.061.13%1,989
Feb 23, 202619.8119.8419.7419.8419.840.69%1,612
Feb 20, 202619.5619.7119.5619.7019.701.10%2,099
Feb 19, 202619.7619.7619.2419.4919.49-2.96%3,525
Feb 18, 202620.1820.2920.1220.0820.08-0.40%3,394
Feb 17, 202620.1820.2520.0920.1620.160.30%575
Feb 16, 202620.0520.1320.0020.1020.100.40%1,026
Feb 13, 202619.8420.0719.8020.0220.020.50%3,618
Feb 12, 202619.9720.0719.6519.9219.92-0.60%5,746
Feb 11, 202619.8120.0019.7120.0420.042.51%4,974
Feb 10, 202619.6519.6519.5219.5519.55-0.03%2,148
Feb 9, 202619.4019.4919.3419.5619.560.88%2,179
Feb 6, 202621.0021.0019.2519.3919.391.41%1,318
Feb 5, 202619.0719.1018.9419.1219.12-0.42%1,775
Feb 4, 202619.1119.2419.1119.2019.201.11%4,186
Feb 3, 202618.8819.1118.8818.9918.990.37%2,202
Feb 2, 202619.0419.0418.9518.9218.920.11%521
Jan 30, 202618.9919.0318.9318.9018.900.27%1,157
Jan 29, 202618.7219.0518.7218.8518.850.51%1,269
Jan 28, 202618.6718.7518.6118.7518.75-0.29%2,606
Jan 27, 202620.4620.4618.5718.8118.810.97%3,205
Jan 26, 202618.0018.6518.0018.6318.631.64%1,374
Jan 23, 202618.8218.8218.3118.3318.33-0.79%1,963
Jan 22, 202618.4518.5518.4218.4718.470.76%1,443
Jan 21, 202618.3718.4018.3218.3318.33-0.27%6,111
Jan 20, 202618.6418.6418.3118.3818.38-1.05%1,244
Jan 19, 202618.8218.8218.5218.5818.580.35%1,523
Jan 16, 202618.2718.5918.2718.5118.511.37%3,903
Jan 15, 202618.5018.5018.1718.2618.26-0.73%2,655
Jan 14, 202618.3018.4818.3018.4018.401.02%645
Jan 13, 202618.4518.4518.1218.2118.21-1.19%1,146
Jan 12, 202620.7520.7518.4418.4318.43-2.69%4,285
Jan 9, 202618.9018.9918.8918.9418.74-0.05%1,357
Jan 8, 202618.9719.0418.9018.9518.74-0.16%1,626
Jan 7, 202619.1519.1518.9218.9818.771.17%4,109
Jan 6, 202618.3118.9418.3118.7618.560.40%1,834
Jan 5, 202618.6418.7618.5618.6918.480.16%3,200
Jan 2, 202618.4118.7118.4118.6618.450.97%3,236
Dec 30, 202518.4418.4718.3818.4818.280.76%935
Dec 29, 202518.2318.3818.2018.3418.140.55%1,780
Dec 23, 202518.0818.3118.0818.2418.040.91%3,998
Dec 22, 202518.1618.1617.9418.0717.87-0.80%1,220
Dec 19, 202518.0618.1418.0618.2218.021.36%127
Dec 18, 202517.9818.0017.9817.9717.780.03%2,320
Dec 17, 202519.7719.7717.9817.9717.77-0.08%1,200
Dec 16, 202518.1418.1418.1117.9817.79-0.85%222
Dec 15, 202517.9418.2017.9418.1417.941.45%1,649
Dec 12, 202517.6817.8517.6817.8817.680.70%1,764
Dec 11, 202517.7417.7417.7317.7517.56-0.36%1,480
Dec 10, 202517.9117.9117.8517.8217.62-0.36%430
Dec 9, 202518.0818.0817.9017.8817.69-0.42%1,600
Dec 8, 202518.0318.0317.9517.9617.76-0.06%672
Dec 5, 202517.8718.0017.8717.9717.770.11%186
Dec 4, 202517.8917.9917.8917.9517.75-0.44%2,366
Dec 3, 202518.1018.1918.0518.0317.83-0.17%5,605
Dec 2, 202518.1418.1418.1218.0617.860.53%209
Dec 1, 202518.1218.1217.9217.9617.77-1.45%967
Nov 28, 202518.2518.2818.1718.2318.030.05%1,465
Nov 27, 202518.2518.2818.1118.2218.02-0.22%2,501
Nov 26, 202518.0718.2518.0718.2618.061.22%1,614
Nov 25, 202517.9517.9517.9318.0417.840.31%387
Nov 24, 202517.9117.9817.9117.9817.79-0.03%4,444
Nov 21, 202518.1318.1317.9517.9917.79-0.39%6,815
Nov 20, 202517.9618.1117.9118.0617.860.84%776
Nov 19, 202517.8718.0217.8717.9117.71-0.56%11,937
Nov 18, 202518.0918.0917.9318.0117.81-0.74%185
Nov 17, 202518.0918.1617.9318.1417.940.81%5,252
Nov 14, 202517.9318.0117.8918.0017.800.22%3,592
Nov 13, 202518.0018.0017.8417.9617.760.11%4,903
Nov 12, 202517.7517.9717.7517.9417.741.01%421
Nov 11, 202517.5917.7617.5217.7617.560.57%599
Nov 10, 202519.0019.0017.5817.6617.46-2,358
Nov 7, 202519.5019.5017.5517.6617.46-0.65%2,178
Nov 6, 202517.7417.7717.6117.7717.580.06%1,655
Nov 5, 202519.5519.5517.6817.7617.57-0.17%1,683
Nov 4, 202517.5817.7917.5617.7917.601.57%1,400
Nov 3, 202517.4617.4617.4617.5217.33-0.37%328
Oct 31, 202517.5217.6217.5217.5817.390.20%1,662
Oct 30, 202517.6417.6417.4417.5517.36-0.43%2,936
Oct 29, 202517.5017.7017.5017.6217.430.03%2,788
Oct 28, 202518.8018.8017.3517.6217.422.86%2,099
Oct 27, 202517.1017.1717.0117.1316.94-0.12%3,301
Oct 24, 202517.0017.0617.0017.1516.960.62%400
Oct 23, 202516.8617.0316.8617.0416.860.38%2,314
Oct 22, 202517.1017.1716.9016.9816.79-0.53%4,256
Oct 21, 202517.0717.2417.0717.0716.88-0.12%6,520
Oct 20, 202517.0417.1017.0417.0916.900.92%1,434
Oct 17, 202516.8316.9716.7616.9316.751.01%3,453
Oct 16, 202516.6716.6716.6616.7616.580.03%106
Oct 15, 202516.7316.8616.6216.7616.570.15%2,341
Oct 14, 202516.7116.7516.6816.7316.550.94%575
Oct 13, 202517.0017.0015.3116.5816.40-0.12%1,139
Oct 10, 202516.4516.6816.4516.6016.420.61%3,233
Oct 9, 202516.4516.4516.3916.5016.320.24%518