Iberpapel Gestión, S.A. (BME:IBG)
Spain
· Delayed Price · Currency is EUR 19.70
-0.10 (-0.51%)
Apr 28, 2026, 5:35 PM CET
Iberpapel Gestión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.95 | 19.95 | 19.65 | 19.70 | 19.70 | -0.51% | 1,377 |
| Apr 27, 2026 | 19.95 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 15,629 |
| Apr 24, 2026 | 20.30 | 20.30 | 19.95 | 20.00 | 20.00 | -0.99% | 1,791 |
| Apr 23, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 614 |
| Apr 22, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 3,139 |
| Apr 21, 2026 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | 0.50% | 2,399 |
| Apr 20, 2026 | 20.20 | 20.30 | 19.80 | 20.00 | 20.00 | -1.96% | 2,356 |
| Apr 17, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 438 |
| Apr 16, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 1,599 |
| Apr 15, 2026 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | -0.48% | 926 |
| Apr 14, 2026 | 20.70 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 3,074 |
| Apr 13, 2026 | 20.70 | 20.80 | 20.20 | 20.70 | 20.70 | 0.49% | 3,044 |
| Apr 10, 2026 | 20.40 | 20.70 | 20.10 | 20.60 | 20.60 | 3.52% | 4,887 |
| Apr 9, 2026 | 20.20 | 20.20 | 19.85 | 19.90 | 19.90 | - | 322 |
| Apr 8, 2026 | 20.30 | 20.30 | 19.80 | 19.90 | 19.90 | 1.79% | 1,571 |
| Apr 7, 2026 | 19.30 | 19.70 | 19.30 | 19.55 | 19.55 | - | 1,791 |
| Apr 2, 2026 | 19.45 | 19.60 | 19.30 | 19.55 | 19.55 | 0.77% | 1,907 |
| Apr 1, 2026 | 19.65 | 19.65 | 19.20 | 19.40 | 19.40 | -0.51% | 5,472 |
| Mar 31, 2026 | 19.60 | 19.65 | 19.25 | 19.50 | 19.50 | 1.04% | 714 |
| Mar 30, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | - | 382 |
| Mar 27, 2026 | 19.15 | 19.35 | 19.15 | 19.30 | 19.30 | 0.78% | 674 |
| Mar 26, 2026 | 19.15 | 19.35 | 19.15 | 19.15 | 19.15 | -0.78% | 1,262 |
| Mar 25, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | 0.78% | 1,002 |
| Mar 24, 2026 | 19.35 | 19.35 | 19.05 | 19.15 | 19.15 | -0.78% | 665 |
| Mar 23, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -1.03% | 6,322 |
| Mar 20, 2026 | 19.55 | 19.90 | 19.50 | 19.50 | 19.50 | - | 9,632 |
| Mar 19, 2026 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | -1.76% | 11,228 |
| Mar 18, 2026 | 19.75 | 19.90 | 19.50 | 19.85 | 19.85 | 1.28% | 3,152 |
| Mar 17, 2026 | 19.60 | 19.75 | 19.50 | 19.60 | 19.60 | - | 919 |
| Mar 16, 2026 | 19.55 | 19.75 | 19.50 | 19.60 | 19.60 | 0.26% | 2,816 |
| Mar 13, 2026 | 19.85 | 19.90 | 19.50 | 19.55 | 19.55 | -1.26% | 790 |
| Mar 12, 2026 | 19.75 | 19.90 | 19.70 | 19.80 | 19.80 | -0.75% | 41,687 |
| Mar 11, 2026 | 19.90 | 19.95 | 19.40 | 19.95 | 19.95 | 0.76% | 2,717 |
| Mar 10, 2026 | 19.65 | 19.90 | 19.65 | 19.80 | 19.80 | 1.02% | 1,607 |
| Mar 9, 2026 | 19.65 | 19.95 | 19.35 | 19.60 | 19.60 | -1.75% | 4,221 |
| Mar 6, 2026 | 19.90 | 20.10 | 19.65 | 19.95 | 19.95 | 0.25% | 5,018 |
| Mar 5, 2026 | 20.10 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | 2,811 |
| Mar 4, 2026 | 20.40 | 21.00 | 20.10 | 20.20 | 20.20 | -1.94% | 5,584 |
| Mar 3, 2026 | 20.60 | 20.90 | 20.60 | 20.60 | 20.60 | -2.37% | 3,213 |
| Mar 2, 2026 | 20.50 | 21.20 | 20.50 | 21.10 | 21.10 | 0.48% | 7,410 |
| Feb 27, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 3,811 |
| Feb 26, 2026 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 1.44% | 5,004 |
| Feb 25, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | - | 1,709 |
| Feb 24, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 3,503 |
| Feb 23, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | -0.96% | 3,414 |
| Feb 20, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 1,774 |
| Feb 19, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | - | 476 |
| Feb 18, 2026 | 21.10 | 21.40 | 20.70 | 20.90 | 20.90 | -1.88% | 2,636 |
| Feb 17, 2026 | 21.10 | 21.40 | 20.90 | 21.30 | 21.30 | 0.95% | 2,764 |
| Feb 16, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 376 |
| Feb 13, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 3,089 |
| Feb 12, 2026 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | -0.47% | 7,464 |
| Feb 11, 2026 | 20.90 | 21.20 | 20.50 | 21.10 | 21.10 | 0.48% | 9,696 |
| Feb 10, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,524 |
| Feb 9, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 942 |
| Feb 6, 2026 | 21.10 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 3,880 |
| Feb 5, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 839 |
| Feb 4, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 680 |
| Feb 3, 2026 | 20.90 | 21.10 | 20.50 | 21.00 | 21.00 | 0.48% | 4,126 |
| Feb 2, 2026 | 20.80 | 21.00 | 20.40 | 20.90 | 20.90 | 0.48% | 7,904 |
| Jan 30, 2026 | 20.80 | 21.30 | 20.70 | 20.80 | 20.80 | - | 2,852 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | 0.97% | 3,532 |
| Jan 28, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 629 |
| Jan 27, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | 0.96% | 2,724 |
| Jan 26, 2026 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 5,001 |
| Jan 23, 2026 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | - | 574 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.40 | 20.50 | 20.50 | - | 24,302 |
| Jan 21, 2026 | 20.60 | 20.80 | 20.40 | 20.50 | 20.50 | -1.91% | 634 |
| Jan 20, 2026 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 2.45% | 25,793 |
| Jan 19, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -2.86% | 1,787 |
| Jan 16, 2026 | 20.80 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 22,839 |
| Jan 15, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 1.46% | 5,690 |
| Jan 14, 2026 | 20.80 | 20.90 | 20.20 | 20.50 | 20.50 | -0.97% | 4,068 |
| Jan 13, 2026 | 20.60 | 20.80 | 19.90 | 20.70 | 20.70 | 0.49% | 21,435 |
| Jan 12, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 4,774 |
| Jan 9, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 1,034 |
| Jan 8, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 1,980 |
| Jan 7, 2026 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 9,108 |
| Jan 6, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 1,457 |
| Jan 5, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | 1.00% | 4,200 |
| Jan 2, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | 0.76% | 596 |
| Dec 31, 2025 | 19.90 | 20.20 | 19.85 | 19.85 | 19.85 | -0.75% | 1,524 |
| Dec 30, 2025 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 1.01% | 2,934 |
| Dec 29, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 4,537 |
| Dec 24, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | - | 1,848 |
| Dec 23, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 2,099 |
| Dec 22, 2025 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | - | 5,616 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 337 |
| Dec 18, 2025 | 20.10 | 20.40 | 19.80 | 20.20 | 20.20 | - | 4,315 |
| Dec 17, 2025 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | - | 1,109 |
| Dec 16, 2025 | 20.40 | 20.70 | 20.10 | 20.20 | 20.20 | -1.94% | 15,630 |
| Dec 15, 2025 | 20.60 | 20.70 | 20.20 | 20.60 | 20.60 | - | 5,689 |
| Dec 12, 2025 | 20.40 | 21.00 | 20.30 | 20.60 | 20.60 | - | 8,371 |
| Dec 11, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 1,169 |
| Dec 10, 2025 | 20.60 | 20.70 | 19.70 | 20.70 | 20.70 | - | 4,322 |
| Dec 9, 2025 | 20.80 | 21.00 | 20.40 | 20.70 | 20.35 | 1.47% | 17,807 |
| Dec 8, 2025 | 20.30 | 20.90 | 20.30 | 20.40 | 20.06 | -0.49% | 13,803 |
| Dec 5, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.16 | 0.99% | 1,568 |
| Dec 4, 2025 | 20.50 | 20.50 | 20.10 | 20.30 | 19.96 | -0.49% | 2,531 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.10 | 20.40 | 20.06 | -0.49% | 690 |