Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal
· Delayed Price · Currency is EUR 11.78
0.00 (0.00%)
Apr 29, 2026, 8:11 AM WET
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.94 | 12.06 | 11.70 | 11.78 | 11.78 | -1.34% | 22,299 |
| Apr 27, 2026 | 11.72 | 12.10 | 11.72 | 11.94 | 11.94 | 1.53% | 11,844 |
| Apr 24, 2026 | 11.80 | 11.90 | 11.76 | 11.76 | 11.76 | -0.34% | 10,666 |
| Apr 23, 2026 | 11.84 | 11.96 | 11.80 | 11.80 | 11.80 | 0.34% | 13,283 |
| Apr 22, 2026 | 12.40 | 12.40 | 11.76 | 11.76 | 11.76 | -2.00% | 9,525 |
| Apr 21, 2026 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | -3.07% | 19,096 |
| Apr 20, 2026 | 12.00 | 12.52 | 12.00 | 12.38 | 12.38 | 3.17% | 26,578 |
| Apr 17, 2026 | 11.74 | 12.00 | 11.64 | 12.00 | 12.00 | 2.21% | 48,406 |
| Apr 16, 2026 | 11.66 | 11.76 | 11.64 | 11.74 | 11.74 | 0.34% | 28,363 |
| Apr 15, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 20,452 |
| Apr 14, 2026 | 11.24 | 11.30 | 11.20 | 11.30 | 11.30 | 0.53% | 14,363 |
| Apr 13, 2026 | 11.34 | 11.34 | 11.12 | 11.24 | 11.24 | -0.88% | 10,585 |
| Apr 10, 2026 | 11.24 | 11.40 | 11.16 | 11.34 | 11.34 | 0.89% | 12,173 |
| Apr 9, 2026 | 10.90 | 11.34 | 10.90 | 11.24 | 11.24 | 3.12% | 25,006 |
| Apr 8, 2026 | 10.90 | 11.06 | 10.84 | 10.90 | 10.90 | - | 19,323 |
| Apr 7, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 23,631 |
| Apr 2, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 3.26% | 8,370 |
| Apr 1, 2026 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | -0.46% | 8,659 |
| Mar 31, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | - | 7,167 |
| Mar 30, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 9,942 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | - | 11,249 |
| Mar 26, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.37% | 3,582 |
| Mar 25, 2026 | 11.05 | 11.05 | 10.85 | 10.95 | 10.95 | 1.39% | 13,409 |
| Mar 24, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | - | 33,781 |
| Mar 23, 2026 | 10.50 | 11.10 | 10.50 | 10.80 | 10.80 | 1.89% | 38,469 |
| Mar 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - | 4,352 |
| Mar 19, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 14,578 |
| Mar 18, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 18,122 |
| Mar 17, 2026 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | -0.46% | 2,995 |
| Mar 16, 2026 | 10.75 | 10.95 | 10.60 | 10.85 | 10.85 | 0.93% | 4,544 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | 8,880 |
| Mar 12, 2026 | 10.80 | 10.95 | 10.70 | 10.70 | 10.70 | -1.38% | 18,039 |
| Mar 11, 2026 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 0.46% | 19,112 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 0.47% | 12,057 |
| Mar 9, 2026 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -1.83% | 11,324 |
| Mar 6, 2026 | 11.05 | 11.20 | 10.90 | 10.95 | 10.95 | -1.35% | 15,691 |
| 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 |