Iberdrola, S.A. (BIT:1IBE)
Italy
· Delayed Price · Currency is EUR 20.18
+0.15 (0.75%)
Last updated: Apr 28, 2026, 2:45 PM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.15 | 20.23 | 20.08 | 20.20 | 20.20 | 0.85% | 5,961 |
| Apr 27, 2026 | 21.80 | 21.80 | 19.89 | 20.03 | 20.03 | 0.70% | 1,742 |
| Apr 24, 2026 | 19.90 | 19.95 | 19.85 | 19.89 | 19.89 | -0.80% | 1,442 |
| Apr 23, 2026 | 19.90 | 20.05 | 19.84 | 20.05 | 20.05 | 0.55% | 2,646 |
| Apr 22, 2026 | 21.00 | 21.00 | 19.93 | 19.94 | 19.94 | 0.20% | 523 |
| Apr 21, 2026 | 19.94 | 20.06 | 19.94 | 19.90 | 19.90 | 0.20% | 809 |
| Apr 20, 2026 | 19.43 | 19.97 | 19.43 | 19.86 | 19.86 | 0.53% | 1,919 |
| Apr 17, 2026 | 21.79 | 21.79 | 19.70 | 19.76 | 19.76 | -0.48% | 3,105 |
| Apr 16, 2026 | 19.81 | 19.97 | 19.73 | 19.85 | 19.85 | -0.13% | 1,087 |
| Apr 15, 2026 | 19.86 | 19.99 | 19.86 | 19.88 | 19.88 | -0.40% | 3,409 |
| Apr 14, 2026 | 20.00 | 20.01 | 19.81 | 19.96 | 19.96 | -0.18% | 2,313 |
| Apr 13, 2026 | 20.28 | 20.28 | 19.97 | 19.99 | 19.99 | -1.96% | 791 |
| Apr 10, 2026 | 20.45 | 20.45 | 20.31 | 20.39 | 20.39 | -0.20% | 4,997 |
| Apr 9, 2026 | 20.44 | 20.44 | 20.30 | 20.43 | 20.43 | 0.79% | 1,115 |
| Apr 8, 2026 | 20.59 | 20.59 | 20.07 | 20.27 | 20.27 | 0.05% | 11,595 |
| Apr 7, 2026 | 20.45 | 20.45 | 20.24 | 20.26 | 20.26 | -0.30% | 3,762 |
| Apr 2, 2026 | 20.13 | 20.26 | 20.04 | 20.32 | 20.32 | 0.94% | 528 |
| Apr 1, 2026 | 20.00 | 20.17 | 20.00 | 20.13 | 20.13 | 1.98% | 3,620 |
| Mar 31, 2026 | 19.83 | 19.89 | 19.77 | 19.74 | 19.74 | 0.51% | 2,964 |
| Mar 30, 2026 | 19.20 | 19.64 | 19.20 | 19.64 | 19.64 | 2.21% | 1,436 |
| Mar 27, 2026 | 19.13 | 19.17 | 19.00 | 19.22 | 19.22 | 0.23% | 1,150 |
| Mar 26, 2026 | 19.36 | 19.36 | 19.21 | 19.17 | 19.17 | -1.36% | 1,770 |
| Mar 25, 2026 | 19.34 | 19.35 | 19.33 | 19.44 | 19.44 | 0.91% | 1,272 |
| Mar 24, 2026 | 19.08 | 19.08 | 19.08 | 19.26 | 19.26 | 0.97% | 305 |
| Mar 23, 2026 | 18.86 | 19.52 | 18.76 | 19.08 | 19.08 | -0.47% | 3,601 |
| Mar 20, 2026 | 19.53 | 19.71 | 19.30 | 19.17 | 19.17 | -1.67% | 355 |
| Mar 19, 2026 | 19.66 | 19.66 | 19.49 | 19.49 | 19.49 | -1.29% | 1,038 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.64 | 19.75 | 19.75 | -1.27% | 1,535 |
| Mar 17, 2026 | 19.55 | 20.01 | 19.55 | 20.00 | 20.00 | 1.42% | 4,176 |
| Mar 16, 2026 | 20.13 | 20.13 | 19.65 | 19.72 | 19.72 | -0.23% | 1,878 |
| Mar 13, 2026 | 19.50 | 19.90 | 19.50 | 19.77 | 19.77 | 1.23% | 1,139 |
| Mar 12, 2026 | 19.24 | 19.34 | 19.24 | 19.53 | 19.53 | 1.69% | 1,953 |
| Mar 11, 2026 | 19.40 | 19.40 | 19.09 | 19.20 | 19.20 | -1.49% | 1,154 |
| Mar 10, 2026 | 19.50 | 19.50 | 19.42 | 19.49 | 19.49 | 1.83% | 102 |
| Mar 9, 2026 | 18.69 | 19.19 | 18.66 | 19.14 | 19.14 | -0.13% | 4,078 |
| Mar 6, 2026 | 19.30 | 19.30 | 19.00 | 19.17 | 19.17 | -0.36% | 1,101 |
| Mar 5, 2026 | 19.53 | 19.55 | 19.18 | 19.24 | 19.24 | -0.67% | 2,130 |
| Mar 4, 2026 | 19.26 | 19.40 | 19.24 | 19.37 | 19.37 | 1.63% | 1,417 |
| Mar 3, 2026 | 19.42 | 19.42 | 18.98 | 19.06 | 19.06 | -3.74% | 5,152 |
| Mar 2, 2026 | 18.27 | 20.05 | 18.27 | 19.80 | 19.80 | -1.81% | 2,868 |
| Feb 27, 2026 | 20.02 | 20.20 | 20.02 | 20.16 | 20.16 | 0.30% | 1,769 |
| Feb 26, 2026 | 19.81 | 20.30 | 19.81 | 20.10 | 20.10 | -0.94% | 1,937 |
| Feb 25, 2026 | 20.08 | 20.36 | 19.96 | 20.29 | 20.29 | 1.15% | 2,497 |
| Feb 24, 2026 | 21.80 | 21.80 | 20.00 | 20.06 | 20.06 | 1.13% | 1,989 |
| Feb 23, 2026 | 19.81 | 19.84 | 19.74 | 19.84 | 19.84 | 0.69% | 1,612 |
| Feb 20, 2026 | 19.56 | 19.71 | 19.56 | 19.70 | 19.70 | 1.10% | 2,099 |
| Feb 19, 2026 | 19.76 | 19.76 | 19.24 | 19.49 | 19.49 | -2.96% | 3,525 |
| Feb 18, 2026 | 20.18 | 20.29 | 20.12 | 20.08 | 20.08 | -0.40% | 3,394 |
| Feb 17, 2026 | 20.18 | 20.25 | 20.09 | 20.16 | 20.16 | 0.30% | 575 |
| Feb 16, 2026 | 20.05 | 20.13 | 20.00 | 20.10 | 20.10 | 0.40% | 1,026 |
| Feb 13, 2026 | 19.84 | 20.07 | 19.80 | 20.02 | 20.02 | 0.50% | 3,618 |
| Feb 12, 2026 | 19.97 | 20.07 | 19.65 | 19.92 | 19.92 | -0.60% | 5,746 |
| Feb 11, 2026 | 19.81 | 20.00 | 19.71 | 20.04 | 20.04 | 2.51% | 4,974 |
| Feb 10, 2026 | 19.65 | 19.65 | 19.52 | 19.55 | 19.55 | -0.03% | 2,148 |
| Feb 9, 2026 | 19.40 | 19.49 | 19.34 | 19.56 | 19.56 | 0.88% | 2,179 |
| Feb 6, 2026 | 21.00 | 21.00 | 19.25 | 19.39 | 19.39 | 1.41% | 1,318 |
| Feb 5, 2026 | 19.07 | 19.10 | 18.94 | 19.12 | 19.12 | -0.42% | 1,775 |
| Feb 4, 2026 | 19.11 | 19.24 | 19.11 | 19.20 | 19.20 | 1.11% | 4,186 |
| Feb 3, 2026 | 18.88 | 19.11 | 18.88 | 18.99 | 18.99 | 0.37% | 2,202 |
| Feb 2, 2026 | 19.04 | 19.04 | 18.95 | 18.92 | 18.92 | 0.11% | 521 |
| Jan 30, 2026 | 18.99 | 19.03 | 18.93 | 18.90 | 18.90 | 0.27% | 1,157 |
| Jan 29, 2026 | 18.72 | 19.05 | 18.72 | 18.85 | 18.85 | 0.51% | 1,269 |
| Jan 28, 2026 | 18.67 | 18.75 | 18.61 | 18.75 | 18.75 | -0.29% | 2,606 |
| Jan 27, 2026 | 20.46 | 20.46 | 18.57 | 18.81 | 18.81 | 0.97% | 3,205 |
| Jan 26, 2026 | 18.00 | 18.65 | 18.00 | 18.63 | 18.63 | 1.64% | 1,374 |
| Jan 23, 2026 | 18.82 | 18.82 | 18.31 | 18.33 | 18.33 | -0.79% | 1,963 |
| Jan 22, 2026 | 18.45 | 18.55 | 18.42 | 18.47 | 18.47 | 0.76% | 1,443 |
| Jan 21, 2026 | 18.37 | 18.40 | 18.32 | 18.33 | 18.33 | -0.27% | 6,111 |
| Jan 20, 2026 | 18.64 | 18.64 | 18.31 | 18.38 | 18.38 | -1.05% | 1,244 |
| Jan 19, 2026 | 18.82 | 18.82 | 18.52 | 18.58 | 18.58 | 0.35% | 1,523 |
| Jan 16, 2026 | 18.27 | 18.59 | 18.27 | 18.51 | 18.51 | 1.37% | 3,903 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.17 | 18.26 | 18.26 | -0.73% | 2,655 |
| Jan 14, 2026 | 18.30 | 18.48 | 18.30 | 18.40 | 18.40 | 1.02% | 645 |
| Jan 13, 2026 | 18.45 | 18.45 | 18.12 | 18.21 | 18.21 | -1.19% | 1,146 |
| Jan 12, 2026 | 20.75 | 20.75 | 18.44 | 18.43 | 18.43 | -2.69% | 4,285 |
| Jan 9, 2026 | 18.90 | 18.99 | 18.89 | 18.94 | 18.74 | -0.05% | 1,357 |
| Jan 8, 2026 | 18.97 | 19.04 | 18.90 | 18.95 | 18.74 | -0.16% | 1,626 |
| Jan 7, 2026 | 19.15 | 19.15 | 18.92 | 18.98 | 18.77 | 1.17% | 4,109 |
| Jan 6, 2026 | 18.31 | 18.94 | 18.31 | 18.76 | 18.56 | 0.40% | 1,834 |
| Jan 5, 2026 | 18.64 | 18.76 | 18.56 | 18.69 | 18.48 | 0.16% | 3,200 |
| Jan 2, 2026 | 18.41 | 18.71 | 18.41 | 18.66 | 18.45 | 0.97% | 3,236 |
| Dec 30, 2025 | 18.44 | 18.47 | 18.38 | 18.48 | 18.28 | 0.76% | 935 |
| Dec 29, 2025 | 18.23 | 18.38 | 18.20 | 18.34 | 18.14 | 0.55% | 1,780 |
| Dec 23, 2025 | 18.08 | 18.31 | 18.08 | 18.24 | 18.04 | 0.91% | 3,998 |
| Dec 22, 2025 | 18.16 | 18.16 | 17.94 | 18.07 | 17.87 | -0.80% | 1,220 |
| Dec 19, 2025 | 18.06 | 18.14 | 18.06 | 18.22 | 18.02 | 1.36% | 127 |
| Dec 18, 2025 | 17.98 | 18.00 | 17.98 | 17.97 | 17.78 | 0.03% | 2,320 |
| Dec 17, 2025 | 19.77 | 19.77 | 17.98 | 17.97 | 17.77 | -0.08% | 1,200 |
| Dec 16, 2025 | 18.14 | 18.14 | 18.11 | 17.98 | 17.79 | -0.85% | 222 |
| Dec 15, 2025 | 17.94 | 18.20 | 17.94 | 18.14 | 17.94 | 1.45% | 1,649 |
| Dec 12, 2025 | 17.68 | 17.85 | 17.68 | 17.88 | 17.68 | 0.70% | 1,764 |
| Dec 11, 2025 | 17.74 | 17.74 | 17.73 | 17.75 | 17.56 | -0.36% | 1,480 |
| Dec 10, 2025 | 17.91 | 17.91 | 17.85 | 17.82 | 17.62 | -0.36% | 430 |
| Dec 9, 2025 | 18.08 | 18.08 | 17.90 | 17.88 | 17.69 | -0.42% | 1,600 |
| Dec 8, 2025 | 18.03 | 18.03 | 17.95 | 17.96 | 17.76 | -0.06% | 672 |
| Dec 5, 2025 | 17.87 | 18.00 | 17.87 | 17.97 | 17.77 | 0.11% | 186 |
| Dec 4, 2025 | 17.89 | 17.99 | 17.89 | 17.95 | 17.75 | -0.44% | 2,366 |
| Dec 3, 2025 | 18.10 | 18.19 | 18.05 | 18.03 | 17.83 | -0.17% | 5,605 |
| Dec 2, 2025 | 18.14 | 18.14 | 18.12 | 18.06 | 17.86 | 0.53% | 209 |
| Dec 1, 2025 | 18.12 | 18.12 | 17.92 | 17.96 | 17.77 | -1.45% | 967 |