Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal
· Delayed Price · Currency is EUR 10.05
0.00 (0.00%)
At close: Dec 5, 2025
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 14,579 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 15,036 |
| Dec 3, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | 1.11% | 13,875 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.58% | 34,659 |
| Dec 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 10,393 |
| Nov 28, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 123,868 |
| Nov 27, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 21,485 |
| Nov 26, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 22,285 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | - | 11,393 |
| Nov 24, 2025 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -1.92% | 19,707 |
| Nov 21, 2025 | 10.35 | 10.40 | 10.15 | 10.40 | 10.40 | 0.48% | 17,862 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -0.48% | 11,162 |
| Nov 19, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 11,492 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | - | 9,345 |
| Nov 17, 2025 | 10.55 | 10.65 | 10.45 | 10.45 | 10.45 | -0.95% | 17,387 |
| Nov 14, 2025 | 10.45 | 10.70 | 10.30 | 10.55 | 10.55 | 0.96% | 17,598 |
| Nov 13, 2025 | 10.35 | 10.55 | 10.30 | 10.45 | 10.45 | 0.97% | 23,230 |
| Nov 12, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 11,635 |
| Nov 11, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 20,568 |
| Nov 10, 2025 | 10.15 | 10.25 | 10.05 | 10.20 | 10.20 | 0.49% | 15,741 |
| Nov 7, 2025 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 14,728 |
| Nov 6, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 15,708 |
| Nov 5, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 15,388 |
| Nov 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 11,777 |
| Nov 3, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 18,799 |
| Oct 31, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | 1.20% | 37,643 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.96 | 9.98 | 9.98 | -3.57% | 116,244 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.10 | 10.35 | 10.35 | 1.97% | 31,146 |
| Oct 28, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 94,012 |
| Oct 27, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 21,646 |
| Oct 24, 2025 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 3,842 |
| Oct 23, 2025 | 10.20 | 10.20 | 9.98 | 10.05 | 10.05 | 0.50% | 27,521 |
| Oct 22, 2025 | 10.05 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 51,360 |
| Oct 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 12,413 |
| Oct 20, 2025 | 10.20 | 10.20 | 9.98 | 10.15 | 10.15 | 0.50% | 34,624 |
| Oct 17, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | - | 21,538 |
| Oct 16, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 15,424 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | - | 19,203 |
| Oct 14, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 1.00% | 15,883 |
| Oct 13, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 24,836 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 10,959 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 29,779 |
| Oct 8, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 25,814 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.49% | 11,420 |
| Oct 6, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 20,695 |
| Oct 3, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | - | 19,732 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 26,595 |
| Oct 1, 2025 | 10.00 | 10.10 | 9.96 | 10.05 | 10.05 | 0.50% | 70,695 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -1.48% | 23,292 |
| Sep 29, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 16,236 |
| Sep 26, 2025 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 1.20% | 48,027 |
| Sep 25, 2025 | 10.05 | 10.05 | 9.82 | 9.98 | 9.98 | -0.70% | 44,606 |
| Sep 24, 2025 | 10.00 | 10.10 | 9.88 | 10.05 | 10.05 | 0.70% | 33,665 |
| Sep 23, 2025 | 10.10 | 10.10 | 9.88 | 9.98 | 9.98 | -1.67% | 50,171 |
| Sep 22, 2025 | 10.35 | 10.50 | 10.05 | 10.15 | 10.15 | -2.87% | 54,391 |
| Sep 19, 2025 | 10.40 | 10.70 | 10.30 | 10.45 | 10.45 | 0.48% | 120,818 |
| Sep 18, 2025 | 10.15 | 10.55 | 10.15 | 10.40 | 10.40 | 2.97% | 77,489 |
| Sep 17, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 14,672 |
| Sep 16, 2025 | 9.94 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 17,531 |
| Sep 15, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 1.01% | 7,648 |
| Sep 12, 2025 | 9.94 | 9.94 | 9.80 | 9.90 | 9.90 | 0.41% | 11,143 |
| Sep 11, 2025 | 9.98 | 10.05 | 9.84 | 9.86 | 9.86 | -1.40% | 17,131 |
| Sep 10, 2025 | 9.86 | 10.05 | 9.82 | 10.00 | 10.00 | 1.42% | 18,865 |
| Sep 9, 2025 | 9.80 | 9.88 | 9.80 | 9.86 | 9.86 | 0.82% | 15,515 |
| Sep 8, 2025 | 9.64 | 9.80 | 9.64 | 9.78 | 9.78 | 1.45% | 12,136 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | -0.62% | 8,279 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | - | 5,332 |
| Sep 3, 2025 | 9.56 | 9.84 | 9.56 | 9.70 | 9.70 | 1.25% | 29,528 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.48 | 9.58 | 9.58 | -0.21% | 14,711 |
| Sep 1, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.84% | 13,192 |
| Aug 29, 2025 | 9.60 | 9.66 | 9.52 | 9.52 | 9.52 | -1.24% | 10,135 |
| Aug 28, 2025 | 9.74 | 9.74 | 9.56 | 9.64 | 9.64 | -1.23% | 53,343 |
| Aug 27, 2025 | 9.78 | 9.96 | 9.74 | 9.76 | 9.76 | -0.61% | 50,655 |
| Aug 26, 2025 | 9.80 | 9.86 | 9.78 | 9.82 | 9.82 | - | 7,532 |
| Aug 25, 2025 | 9.82 | 9.88 | 9.82 | 9.82 | 9.82 | 0.41% | 5,568 |
| Aug 22, 2025 | 9.82 | 9.86 | 9.76 | 9.78 | 9.78 | -0.41% | 11,042 |
| Aug 21, 2025 | 9.80 | 9.82 | 9.78 | 9.82 | 9.82 | - | 8,685 |
| Aug 20, 2025 | 9.82 | 9.84 | 9.78 | 9.82 | 9.82 | - | 11,253 |
| Aug 19, 2025 | 9.78 | 9.86 | 9.70 | 9.82 | 9.82 | 1.03% | 9,704 |
| Aug 18, 2025 | 9.70 | 9.78 | 9.70 | 9.72 | 9.72 | 1.04% | 9,482 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.58 | 9.62 | 9.62 | - | 5,186 |
| Aug 14, 2025 | 9.66 | 9.70 | 9.56 | 9.62 | 9.62 | -0.41% | 11,244 |
| Aug 13, 2025 | 9.50 | 9.68 | 9.50 | 9.66 | 9.66 | 1.05% | 32,831 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.56 | 9.56 | 9.56 | -0.42% | 8,320 |
| Aug 11, 2025 | 9.50 | 9.64 | 9.48 | 9.60 | 9.60 | 0.84% | 12,231 |
| Aug 8, 2025 | 9.66 | 9.66 | 9.52 | 9.52 | 9.52 | -1.24% | 12,735 |
| Aug 7, 2025 | 9.70 | 9.76 | 9.64 | 9.64 | 9.64 | 0.42% | 6,751 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.58 | 9.60 | 9.60 | -1.44% | 13,392 |
| Aug 5, 2025 | 9.62 | 9.80 | 9.58 | 9.74 | 9.74 | 2.31% | 37,758 |
| Aug 4, 2025 | 9.50 | 9.72 | 9.48 | 9.52 | 9.52 | 0.63% | 49,166 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.34 | 9.46 | 9.46 | 1.07% | 21,299 |
| Jul 31, 2025 | 9.30 | 9.44 | 9.24 | 9.36 | 9.36 | 0.21% | 19,177 |
| Jul 30, 2025 | 9.44 | 9.48 | 9.34 | 9.34 | 9.34 | -1.06% | 14,384 |
| Jul 29, 2025 | 9.80 | 9.80 | 9.44 | 9.44 | 9.44 | -1.46% | 17,533 |
| Jul 28, 2025 | 9.70 | 9.80 | 9.54 | 9.58 | 9.58 | -0.42% | 30,923 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.56 | 9.62 | 9.62 | 0.21% | 7,424 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.58 | 9.60 | 9.60 | -0.62% | 13,921 |
| Jul 23, 2025 | 9.50 | 9.72 | 9.50 | 9.66 | 9.66 | -0.62% | 14,347 |
| Jul 22, 2025 | 9.72 | 9.82 | 9.72 | 9.72 | 9.72 | 1.25% | 11,993 |
| Jul 21, 2025 | 9.72 | 9.84 | 9.60 | 9.60 | 9.60 | -1.23% | 8,104 |