Skip to main content
Iberdrola, S.A. (BIT:1IBE)
Italy flag Italy · Delayed Price · Currency is EUR
17.97
+0.02 (0.11%)
At close: Dec 5, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8718.0017.8717.9717.970.11%186
Dec 4, 202517.8917.9917.8917.9517.95-0.44%2,366
Dec 3, 202518.1018.1918.0518.0318.03-0.17%5,605
Dec 2, 202518.1418.1418.1218.0618.060.53%209
Dec 1, 202518.1218.1217.9217.9617.96-1.45%967
Nov 28, 202518.2518.2818.1718.2318.230.05%1,465
Nov 27, 202518.2518.2818.1118.2218.22-0.22%2,501
Nov 26, 202518.0718.2518.0718.2618.261.22%1,614
Nov 25, 202517.9517.9517.9318.0418.040.31%387
Nov 24, 202517.9117.9817.9117.9817.98-0.03%4,444
Nov 21, 202518.1318.1317.9517.9917.99-0.39%6,815
Nov 20, 202517.9618.1117.9118.0618.060.84%776
Nov 19, 202517.8718.0217.8717.9117.91-0.56%11,937
Nov 18, 202518.0918.0917.9318.0118.01-0.74%185
Nov 17, 202518.0918.1617.9318.1418.140.81%5,252
Nov 14, 202517.9318.0117.8918.0018.000.22%3,592
Nov 13, 202518.0018.0017.8417.9617.960.11%4,903
Nov 12, 202517.7517.9717.7517.9417.941.01%421
Nov 11, 202517.5917.7617.5217.7617.760.57%599
Nov 10, 202519.0019.0017.5817.6617.66-2,358
Nov 7, 202519.5019.5017.5517.6617.66-0.65%2,178
Nov 6, 202517.7417.7717.6117.7717.770.06%1,655
Nov 5, 202519.5519.5517.6817.7617.76-0.17%1,683
Nov 4, 202517.5817.7917.5617.7917.791.57%1,400
Nov 3, 202517.4617.4617.4617.5217.52-0.37%328
Oct 31, 202517.5217.6217.5217.5817.580.20%1,662
Oct 30, 202517.6417.6417.4417.5517.55-0.43%2,936
Oct 29, 202517.5017.7017.5017.6217.620.03%2,788
Oct 28, 202518.8018.8017.3517.6217.622.86%2,099
Oct 27, 202517.1017.1717.0117.1317.13-0.12%3,301
Oct 24, 202517.0017.0617.0017.1517.150.62%400
Oct 23, 202516.8617.0316.8617.0417.040.38%2,314
Oct 22, 202517.1017.1716.9016.9816.98-0.53%4,256
Oct 21, 202517.0717.2417.0717.0717.07-0.12%6,520
Oct 20, 202517.0417.1017.0417.0917.090.92%1,434
Oct 17, 202516.8316.9716.7616.9316.931.01%3,453
Oct 16, 202516.6716.6716.6616.7616.760.03%106
Oct 15, 202516.7316.8616.6216.7616.760.15%2,341
Oct 14, 202516.7116.7516.6816.7316.730.94%575
Oct 13, 202517.0017.0015.3116.5816.58-0.12%1,139
Oct 10, 202516.4516.6816.4516.6016.600.61%3,233
Oct 9, 202516.4516.4516.3916.5016.500.24%518
Oct 8, 202516.4016.5416.3416.4616.46-2.83%9,597
Oct 7, 202516.2416.9416.2316.9416.944.44%2,050
Oct 6, 202516.0916.2316.0916.2216.220.09%2,650
Oct 3, 202516.1116.2016.1116.2016.200.62%3,797
Oct 2, 202516.1116.1115.9816.1016.10-0.49%1,924
Oct 1, 202516.1516.2416.0816.1816.180.28%1,515
Sep 30, 202515.9615.9615.8916.1416.140.62%396
Sep 29, 202516.3216.3216.0016.0416.040.56%863
Sep 26, 202515.9916.0015.9115.9515.951.11%2,951
Sep 25, 202515.7715.7715.7715.7715.770.67%100
Sep 24, 202515.6515.7015.6015.6715.670.10%643
Sep 23, 202515.6315.7215.5915.6515.650.55%852
Sep 22, 202515.5115.6115.4715.5715.57-0.13%1,378
Sep 19, 202515.5315.5315.4715.5915.590.91%502
Sep 18, 202515.4815.5315.4815.4515.45-0.68%144
Sep 17, 202515.7515.7615.4915.5515.55-0.26%868
Sep 16, 202516.3216.3215.5415.5915.59-1.39%1,480
Sep 15, 202516.3216.3215.7015.8115.810.80%5,987
Sep 12, 202515.6715.6715.5815.6915.690.03%1,577
Sep 11, 202515.7915.7915.5915.6815.68-0.13%2,630
Sep 10, 202515.0215.7515.0215.7015.700.03%1,186
Sep 9, 202515.6815.7615.6415.7015.70-0.03%666
Sep 8, 202515.7515.7515.7515.7015.700.06%20
Sep 5, 202515.6715.7815.6715.6915.69-0.29%366
Sep 4, 202515.7715.8215.7715.7415.74-0.22%801
Sep 3, 202516.5816.5815.8015.7715.77-0.41%222
Sep 2, 202515.7915.9215.7515.8415.84-0.60%614
Sep 1, 202516.5116.5116.0115.9315.93-0.93%655
Aug 29, 202516.0816.0816.0816.0816.08-0.62%-
Aug 28, 202516.1216.2316.0916.1816.18-0.37%3,440
Aug 27, 202516.3016.3016.1216.2416.240.34%975
Aug 26, 202516.3016.3016.2916.1916.19-1.07%2,855
Aug 25, 202516.5416.5416.2516.3616.36-1.71%1,227
Aug 22, 202516.5316.7616.5316.6516.650.21%367
Aug 21, 202516.7116.7116.6416.6116.610.27%155
Aug 20, 202516.5616.6716.5016.5716.571.19%1,295
Aug 19, 202516.3716.4316.3716.3716.370.99%566
Aug 18, 202516.4216.4416.2116.2116.210.12%852
Aug 14, 202516.0216.2016.0216.1916.191.89%1,654
Aug 13, 202515.8415.8815.8015.8915.891.60%725
Aug 12, 202515.1015.8215.1015.6415.640.32%1,854
Aug 11, 202515.5515.5515.4815.5915.590.23%1,282
Aug 8, 202515.7415.7415.7015.5615.56-0.26%120
Aug 7, 202515.6015.6215.5415.6015.600.26%2,502
Aug 6, 202515.6115.6115.5115.5615.560.65%252
Aug 5, 202515.5315.5515.4215.4615.46-0.19%1,998
Aug 4, 202515.3315.3315.3315.4915.491.41%6
Aug 1, 202515.0815.3815.0815.2715.27-0.46%2,212
Jul 31, 202515.4015.4115.2815.3415.34-0.29%1,109
Jul 30, 202515.3115.4015.2715.3915.390.82%5,372
Jul 29, 202515.1315.3015.1315.2615.26-0.13%1,145
Jul 28, 202515.3515.4515.2915.2815.28-0.68%482
Jul 25, 202515.3015.4315.3015.3915.390.89%180
Jul 24, 202515.2615.4315.2615.2515.250.30%1,474
Jul 23, 202515.3615.3615.2015.2115.21-4.25%1,136
Jul 22, 202515.7015.8615.7015.8815.880.89%1,102
Jul 21, 202515.6015.7315.6015.7415.740.70%710
Jul 18, 202515.6715.6715.6115.6315.630.13%654