Skip to main content
Iberpapel Gestión, S.A. (BME:IBG)
Spain flag Spain · Delayed Price · Currency is EUR
20.50
+0.20 (0.99%)
At close: Dec 5, 2025

Iberpapel Gestión Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1020.5020.1020.5020.500.99%1,568
Dec 4, 202520.5020.5020.1020.3020.30-0.49%2,531
Dec 3, 202520.4020.5020.1020.4020.40-0.49%690
Dec 2, 202520.2020.8020.1020.5020.501.99%3,003
Dec 1, 202520.9020.9020.0020.1020.10-1.47%13,884
Nov 28, 202520.2020.5020.1020.4020.400.99%6,700
Nov 27, 202520.5020.5020.1020.2020.200.50%5,430
Nov 26, 202520.5020.5020.1020.1020.10-1.95%7,666
Nov 25, 202519.9020.5019.9020.5020.501.99%2,518
Nov 24, 202519.9020.8019.9020.1020.10-17,011
Nov 21, 202520.0020.2020.0020.1020.10-4,222
Nov 20, 202520.1020.2020.1020.1020.10-2,422
Nov 19, 202520.1020.2020.1020.1020.10-4,172
Nov 18, 202520.0020.1020.0020.1020.10-4,925
Nov 17, 202520.1020.1020.1020.1020.101.01%5,374
Nov 14, 202520.1020.1019.7519.9019.90-1.00%2,714
Nov 13, 202520.1020.9020.1020.1020.10-7,586
Nov 12, 202519.9520.2019.5520.1020.102.55%10,113
Nov 11, 202519.7519.9519.5519.6019.60-0.51%1,573
Nov 10, 202519.7020.0019.7019.7019.70-662
Nov 7, 202519.9019.9519.7019.7019.70-1.01%6,323
Nov 6, 202519.9020.0019.9019.9019.90-1,920
Nov 5, 202520.0020.0019.9019.9019.90-2,142
Nov 4, 202520.0020.0019.9019.9019.90-1,424
Nov 3, 202520.0020.0019.9019.9019.90-0.25%4,761
Oct 31, 202519.9019.9519.9019.9519.950.25%753
Oct 30, 202520.1020.1019.9019.9019.90-3,651
Oct 29, 202519.9020.0019.9019.9019.901.02%6,679
Oct 28, 202519.8020.1019.6519.7019.70-1.01%2,105
Oct 27, 202519.7019.9519.7019.9019.90-0.50%1,888
Oct 24, 202520.0020.0019.8020.0020.000.25%1,954
Oct 23, 202519.9520.1019.5519.9519.951.01%4,230
Oct 22, 202519.8020.0019.7019.7519.75-0.25%4,454
Oct 21, 202519.6019.8519.6019.8019.800.51%1,470
Oct 20, 202520.0020.0019.6019.7019.70-1.50%1,736
Oct 17, 202519.6020.0019.5520.0020.001.01%3,829
Oct 16, 202519.8019.9519.8019.8019.80-0.50%2,516
Oct 15, 202520.0020.0019.8019.9019.90-0.50%4,802
Oct 14, 202520.2020.2019.8520.0020.00-35,449
Oct 13, 202520.0020.2019.9520.0020.000.50%7,962
Oct 10, 202519.8020.0019.8019.9019.90-0.25%1,308
Oct 9, 202519.8020.0019.8019.9519.950.76%1,588
Oct 8, 202520.0020.0019.7519.8019.80-0.75%4,783
Oct 7, 202520.5020.5019.8519.9519.95-1.24%2,512
Oct 6, 202520.1020.3020.0020.2020.200.50%9,720
Oct 3, 202519.8520.1019.8020.1020.100.50%6,875
Oct 2, 202519.5520.1019.5520.0020.002.04%15,360
Oct 1, 202519.8019.8019.4019.6019.60-1,816
Sep 30, 202519.7519.7519.5019.6019.60-0.25%1,720
Sep 29, 202519.5019.7019.4519.6519.65-0.25%920
Sep 26, 202519.6519.8019.6519.7019.700.51%3,228
Sep 25, 202519.5519.7519.5519.6019.60-0.76%1,706
Sep 24, 202519.4519.8519.4019.7519.750.77%87,401
Sep 23, 202519.6019.7519.5519.6019.60-1,994
Sep 22, 202520.0020.0019.5519.6019.60-0.25%1,280
Sep 19, 202519.4019.8519.4019.6519.650.77%7,351
Sep 18, 202519.5019.8019.5019.5019.50-6,025
Sep 17, 202519.8519.8519.5019.5019.50-0.51%1,578
Sep 16, 202520.0020.0019.6019.6019.60-0.76%1,380
Sep 15, 202520.0020.0019.5519.7519.750.77%5,348
Sep 12, 202519.8520.0019.5519.6019.600.26%2,432
Sep 11, 202519.8519.8519.5519.5519.55-2,397
Sep 10, 202519.8019.8019.5519.5519.55-3,075
Sep 9, 202519.6019.7019.5519.5519.55-0.26%1,798
Sep 8, 202519.8019.8519.6019.6019.60-1.01%978
Sep 5, 202519.9020.0019.8019.8019.80-3,705
Sep 4, 202519.9019.9019.8019.8019.80-1,042
Sep 3, 202519.9519.9519.7519.8019.80-0.75%677
Sep 2, 202520.1020.9019.8019.9519.95-1.24%7,211
Sep 1, 202519.6020.2019.6020.2020.203.32%12,325
Aug 29, 202519.8019.8019.5519.5519.55-402
Aug 28, 202519.8019.8019.5519.5519.55-0.26%2,294
Aug 27, 202519.8519.8519.5519.6019.60-0.51%2,943
Aug 26, 202519.8519.8519.6019.7019.70-0.51%1,197
Aug 25, 202519.6019.8519.6019.8019.801.02%1,583
Aug 22, 202519.8019.8019.6019.6019.60-1.01%2,343
Aug 21, 202519.7519.8019.6019.8019.801.02%2,046
Aug 20, 202519.5519.7019.5519.6019.600.26%2,570
Aug 19, 202519.6519.6519.5019.5519.55-0.51%5,624
Aug 18, 202519.6519.7519.6019.6519.65-1,807
Aug 15, 202519.8019.8019.6019.6519.65-815
Aug 14, 202519.8519.9019.6519.6519.65-6,081
Aug 13, 202519.7019.8519.6019.6519.65-0.25%14,326
Aug 12, 202519.8519.9019.7019.7019.70-0.51%4,787
Aug 11, 202519.8519.9019.7519.8019.80-0.50%7,094
Aug 8, 202519.8520.0019.8019.9019.90-8,075
Aug 7, 202519.8019.9519.8019.9019.900.51%34,250
Aug 6, 202519.8019.8519.8019.8019.80-12,648
Aug 5, 202519.8519.8519.7019.8019.80-6,509
Aug 4, 202519.7019.9519.7019.8019.80-0.50%5,378
Aug 1, 202519.8019.9519.7519.9019.900.51%4,239
Jul 31, 202520.0020.0019.8019.8019.80-1.49%1,834
Jul 30, 202519.9520.1019.7020.1020.10-12,248
Jul 29, 202520.4020.4020.1020.1020.10-0.50%655
Jul 28, 202520.6020.6019.8520.2020.20-1.94%15,196
Jul 25, 202521.0021.1020.5020.6020.60-0.48%2,125
Jul 24, 202521.2021.2020.6020.7020.70-0.96%924
Jul 23, 202521.0021.0020.8020.9020.90-0.48%1,088
Jul 22, 202521.0021.3021.0021.0021.00-1,979
Jul 21, 202521.0021.2021.0021.0021.00-0.94%1,262