Skip to main content
Iberdrola, S.A. (ETR:IBE1)
Germany flag Germany · Delayed Price · Currency is EUR
19.11
-0.11 (-0.57%)
At close: Mar 6, 2026

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.3119.4219.0219.1119.11-0.57%15,473
Mar 5, 202619.3919.6219.1919.2219.22-0.70%21,889
Mar 4, 202619.0819.4919.0819.3619.360.70%58,464
Mar 3, 202619.4219.4218.9219.2219.22-3.47%25,445
Mar 2, 202619.9520.0419.7019.9119.91-1.24%32,573
Feb 27, 202619.8720.2319.8320.1620.16-0.20%36,381
Feb 26, 202620.2620.2619.9620.2020.20-1.42%32,061
Feb 25, 202620.1220.4919.7820.4920.491.59%21,648
Feb 24, 202619.9320.2519.9320.1720.171.92%24,214
Feb 23, 202619.8219.8919.7719.7919.791.12%28,721
Feb 20, 202619.5019.6919.4519.5719.570.26%26,097
Feb 19, 202619.8019.8019.2319.5219.52-3.51%41,985
Feb 18, 202620.1520.2320.0720.2320.230.40%16,259
Feb 17, 202620.1620.3720.0420.1520.150.10%14,727
Feb 16, 202619.9120.1419.9120.1320.13-18,168
Feb 13, 202620.0320.1319.7720.1320.130.83%10,266
Feb 12, 202620.0020.0719.6019.9719.97-1.21%16,797
Feb 11, 202619.6920.2119.6820.2120.212.69%29,651
Feb 10, 202619.6319.6819.4519.6819.680.82%15,120
Feb 9, 202619.3819.5919.3319.5219.520.67%6,794
Feb 6, 202619.1619.4319.1619.3919.391.52%16,609
Feb 5, 202619.0519.1218.9319.1019.10-0.88%9,424
Feb 4, 202619.0319.2719.0319.2719.272.26%28,278
Feb 3, 202618.9219.0918.8418.8518.85-0.48%8,123
Feb 2, 202619.0119.1218.9018.9418.94-0.60%14,718
Jan 30, 202618.8919.0818.8919.0519.051.14%15,025
Jan 29, 202618.6819.0518.6818.8418.840.72%23,728
Jan 28, 202618.7918.8718.5018.7018.70-1.29%16,140
Jan 27, 202618.6619.0118.5718.9518.950.93%3,694
Jan 26, 202618.5018.7718.3518.7718.773.22%14,953
Jan 23, 202618.3818.4118.1918.1918.19-0.95%14,925
Jan 22, 202618.4918.6018.2918.3618.360.33%32,398
Jan 21, 202618.3418.3918.2518.3018.30-1.19%9,446
Jan 20, 202618.4518.5218.2518.5218.52-1.07%12,220
Jan 19, 202618.6318.7218.5018.7218.721.41%17,517
Jan 16, 202618.2718.5718.2718.4618.460.63%14,814
Jan 15, 202618.2718.4218.2118.3518.350.08%17,868
Jan 14, 202618.4118.4918.3018.3318.330.60%12,546
Jan 13, 202618.3518.4118.0818.2218.22-1.09%218,897
Jan 12, 202618.5918.5918.4218.4218.42-2.26%21,541
Jan 9, 202618.9319.0018.8018.8518.64-1.18%16,667
Jan 8, 202619.0519.0718.9019.0718.860.74%16,546
Jan 7, 202618.8819.1818.8318.9318.720.37%10,640
Jan 6, 202618.5418.9918.5418.8618.650.83%11,128
Jan 5, 202618.6618.8518.5018.7118.500.19%24,513
Jan 2, 202618.4618.7318.4218.6718.471.22%23,846
Dec 30, 202518.3218.4518.3218.4518.240.74%7,444
Dec 29, 202518.1718.3518.1718.3118.110.52%28,763
Dec 23, 202518.0918.2918.0918.2218.021.05%12,198
Dec 22, 202518.0918.1317.9518.0317.83-0.74%27,628
Dec 19, 202518.0318.2318.0118.1617.961.00%13,007
Dec 18, 202517.9318.0017.9317.9817.780.28%10,249
Dec 17, 202518.0018.0017.8917.9317.74-0.08%5,565
Dec 16, 202518.1518.1817.9517.9517.75-1.16%3,946
Dec 15, 202517.9618.1717.9118.1617.961.65%10,701
Dec 12, 202517.7917.8917.7017.8617.670.68%5,655
Dec 11, 202517.6617.8017.6117.7417.55-0.42%19,389
Dec 10, 202517.8917.8917.7817.8217.62-0.28%13,888
Dec 9, 202518.0118.0717.8717.8717.67-0.31%8,911
Dec 8, 202518.0118.0217.9217.9217.73-0.08%17,554
Dec 5, 202517.9218.0017.8717.9417.74-9,941
Dec 4, 202518.0018.0117.9017.9417.74-1.40%16,547
Dec 3, 202518.0618.1918.0618.1917.990.25%7,132
Dec 2, 202518.0718.2318.0218.1517.951.03%11,424
Dec 1, 202518.1718.2217.9417.9617.76-1.18%22,063
Nov 28, 202518.1318.2518.1118.1817.980.25%14,337
Nov 27, 202518.2418.2418.1318.1317.93-0.55%16,575
Nov 26, 202518.0018.2818.0018.2318.030.94%12,968
Nov 25, 202517.9618.0617.9318.0617.860.08%4,698
Nov 24, 202517.9418.0717.9118.0517.851.26%25,287
Nov 21, 202518.0518.1317.8217.8217.63-1.41%31,480
Nov 20, 202517.8618.1317.8618.0817.880.78%11,410
Nov 19, 202517.9218.0117.8417.9417.740.11%18,672
Nov 18, 202518.1018.1017.9217.9217.72-1.59%9,797
Nov 17, 202518.0818.2117.9718.2118.011.20%5,874
Nov 14, 202517.8918.0217.8817.9917.790.08%17,050
Nov 13, 202518.0118.0117.8117.9817.78-0.17%14,274
Nov 12, 202517.8818.0117.8818.0117.811.67%19,770
Nov 11, 202517.6817.7617.5417.7117.520.25%14,688
Nov 10, 202517.6517.7017.5417.6717.47-0.06%18,219
Nov 7, 202517.7717.7717.5817.6817.48-0.14%10,646
Nov 6, 202517.7917.8017.6317.7017.510.60%6,772
Nov 5, 202517.8317.8317.6017.6017.40-1.65%11,825
Nov 4, 202517.4817.8917.4117.8917.701.19%27,999
Nov 3, 202517.5517.6817.4417.6817.490.06%21,272
Oct 31, 202517.5917.7017.5317.6717.480.17%17,055
Oct 30, 202517.6517.6617.4517.6417.45-0.03%14,145
Oct 29, 202517.6817.6917.5017.6517.45-0.03%14,011
Oct 28, 202517.4017.6517.3717.6517.463.25%22,092
Oct 27, 202517.0917.1717.0017.1016.91-0.35%9,172
Oct 24, 202517.0217.1816.9917.1616.970.97%21,044
Oct 23, 202516.9217.0716.8716.9916.810.32%6,542
Oct 22, 202517.1317.2116.9016.9416.75-0.94%33,447
Oct 21, 202517.1317.2217.0717.1016.910.50%16,783
Oct 20, 202516.9717.1816.9517.0116.830.44%20,562
Oct 17, 202516.8116.9416.6716.9416.750.06%15,785
Oct 16, 202516.7916.9316.6316.9316.740.98%17,244
Oct 15, 202516.7316.8516.6516.7616.581.06%26,721
Oct 14, 202516.6816.7916.5916.5916.40-0.57%9,510
Oct 13, 202516.6416.6816.5716.6816.50-6,648