Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal
· Delayed Price · Currency is EUR 11.00
-0.10 (-0.90%)
Mar 6, 2026, 1:49 PM WET
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.70 | 11.70 | 11.05 | 11.10 | - | - | 6,706 |
| Mar 5, 2026 | 11.20 | 11.45 | 11.05 | 11.10 | 11.10 | 2.30% | 8,751 |
| Mar 4, 2026 | 11.10 | 11.15 | 10.75 | 10.85 | 10.85 | 1.40% | 20,890 |
| Mar 3, 2026 | 10.85 | 11.10 | 10.50 | 10.70 | 10.70 | -4.46% | 20,374 |
| Mar 2, 2026 | 11.00 | 11.45 | 10.25 | 11.20 | 11.20 | -2.18% | 38,223 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.35 | 11.45 | 11.45 | -0.43% | 9,061 |
| Feb 26, 2026 | 11.30 | 12.00 | 11.30 | 11.50 | 11.50 | 0.44% | 10,350 |
| Feb 25, 2026 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | - | 7,528 |
| Feb 24, 2026 | 11.35 | 11.50 | 11.20 | 11.45 | 11.45 | 1.33% | 12,659 |
| Feb 23, 2026 | 11.20 | 11.35 | 11.20 | 11.30 | 11.30 | 0.89% | 7,886 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 5,661 |
| Feb 19, 2026 | 11.35 | 11.50 | 11.20 | 11.30 | 11.30 | 0.44% | 12,800 |
| Feb 18, 2026 | 11.25 | 11.45 | 11.25 | 11.25 | 11.25 | -0.88% | 14,470 |
| Feb 17, 2026 | 11.50 | 11.55 | 11.30 | 11.35 | 11.35 | 0.44% | 7,671 |
| Feb 16, 2026 | 11.25 | 11.40 | 11.25 | 11.30 | 11.30 | 0.44% | 13,090 |
| Feb 13, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 7,144 |
| Feb 12, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | 0.45% | 5,454 |
| Feb 11, 2026 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | - | 13,091 |
| Feb 10, 2026 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | 0.45% | 11,343 |
| Feb 9, 2026 | 11.10 | 11.15 | 10.95 | 11.05 | 11.05 | - | 11,708 |
| Feb 6, 2026 | 10.70 | 11.20 | 10.70 | 11.05 | 11.05 | 3.27% | 38,149 |
| Feb 5, 2026 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | 0.47% | 6,979 |
| Feb 4, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | - | 10,258 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | - | 11,214 |
| Feb 2, 2026 | 10.65 | 10.75 | 10.55 | 10.65 | 10.65 | - | 10,542 |
| Jan 30, 2026 | 10.65 | 10.75 | 10.65 | 10.65 | 10.65 | 0.47% | 12,257 |
| Jan 29, 2026 | 10.55 | 10.70 | 10.55 | 10.60 | 10.60 | - | 6,519 |
| Jan 28, 2026 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 20,934 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 7,659 |
| Jan 26, 2026 | 10.45 | 10.65 | 10.45 | 10.50 | 10.50 | 0.48% | 8,220 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | 0.48% | 22,177 |
| Jan 22, 2026 | 10.35 | 10.70 | 10.35 | 10.40 | 10.40 | 1.96% | 28,292 |
| Jan 21, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 10,872 |
| Jan 20, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 10,286 |
| Jan 19, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | - | 7,763 |
| Jan 16, 2026 | 9.98 | 10.25 | 9.98 | 10.15 | 10.15 | 2.32% | 30,137 |
| Jan 15, 2026 | 9.88 | 9.98 | 9.88 | 9.92 | 9.92 | 0.20% | 8,986 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.88 | 9.90 | 9.90 | -0.20% | 19,876 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.90 | 9.92 | 9.92 | -0.40% | 10,272 |
| Jan 12, 2026 | 9.96 | 10.05 | 9.96 | 9.96 | 9.96 | - | 8,638 |
| Jan 9, 2026 | 10.05 | 10.05 | 9.88 | 9.96 | 9.96 | 0.61% | 21,420 |
| Jan 8, 2026 | 9.94 | 9.94 | 9.88 | 9.90 | 9.90 | -0.20% | 17,057 |
| Jan 7, 2026 | 9.90 | 9.98 | 9.90 | 9.92 | 9.92 | -0.80% | 12,403 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 13,451 |
| Jan 5, 2026 | 9.90 | 9.94 | 9.88 | 9.94 | 9.94 | 0.40% | 22,925 |
| Jan 2, 2026 | 9.90 | 9.92 | 9.82 | 9.90 | 9.90 | - | 26,687 |
| Dec 31, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | - | 9,882 |
| Dec 30, 2025 | 9.90 | 10.00 | 9.82 | 9.90 | 9.90 | 0.20% | 50,576 |
| Dec 29, 2025 | 9.90 | 9.96 | 9.82 | 9.88 | 9.88 | -0.20% | 22,027 |
| Dec 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 11,436 |
| Dec 23, 2025 | 9.86 | 9.90 | 9.80 | 9.90 | 9.90 | - | 8,901 |
| Dec 22, 2025 | 9.86 | 9.94 | 9.78 | 9.90 | 9.90 | - | 12,861 |
| Dec 19, 2025 | 9.98 | 10.00 | 9.86 | 9.90 | 9.90 | -0.40% | 22,406 |
| Dec 18, 2025 | 9.92 | 9.94 | 9.82 | 9.94 | 9.94 | 0.40% | 12,203 |
| Dec 17, 2025 | 9.90 | 9.94 | 9.80 | 9.90 | 9.90 | - | 14,396 |
| Dec 16, 2025 | 9.96 | 10.00 | 9.88 | 9.90 | 9.90 | -0.60% | 24,391 |
| Dec 15, 2025 | 9.88 | 9.98 | 9.86 | 9.96 | 9.96 | 0.81% | 11,999 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 0.20% | 9,288 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.84 | 9.86 | 9.86 | -1.40% | 12,663 |
| Dec 10, 2025 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 11,150 |
| Dec 9, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 8,907 |
| Dec 8, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 11,103 |
| 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 |