Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.07	20.07	19.71	19.79	-	-1.84%	9,828
Apr 28, 2026	20.07	20.21	20.07	20.16	20.16	0.15%	6,703
Apr 27, 2026	19.84	20.13	19.82	20.13	20.13	1.51%	11,577
Apr 24, 2026	19.93	19.94	19.82	19.83	19.83	-0.90%	16,521
Apr 23, 2026	19.87	20.09	19.82	20.01	20.01	0.10%	7,458
Apr 22, 2026	19.93	20.08	19.88	19.99	19.99	0.43%	8,885
Apr 21, 2026	19.88	20.01	19.88	19.91	19.91	0.35%	8,657
Apr 20, 2026	19.96	19.96	19.79	19.84	19.84	-0.18%	13,694
Apr 17, 2026	19.80	20.04	19.62	19.87	19.87	-0.05%	11,840
Apr 16, 2026	19.89	19.98	19.75	19.88	19.88	-0.08%	12,771
Apr 15, 2026	19.97	20.04	19.85	19.90	19.90	-0.28%	46,998
Apr 14, 2026	19.91	20.01	19.80	19.95	19.95	-0.40%	22,024
Apr 13, 2026	20.26	20.28	19.95	20.03	20.03	-1.91%	23,411
Apr 10, 2026	20.40	20.45	20.28	20.42	20.42	0.34%	18,093
Apr 9, 2026	20.36	20.44	20.34	20.35	20.35	-0.25%	9,593
Apr 8, 2026	20.54	20.55	20.05	20.40	20.40	0.49%	23,895
Apr 7, 2026	20.36	20.46	20.25	20.30	20.30	-0.59%	21,918
Apr 2, 2026	20.11	20.42	20.02	20.42	20.42	0.99%	8,439
Apr 1, 2026	20.04	20.22	20.00	20.22	20.22	1.10%	20,588
Mar 31, 2026	19.82	20.00	19.74	20.00	20.00	1.78%	12,870
Mar 30, 2026	19.25	19.68	19.25	19.65	19.65	1.97%	25,670
Mar 27, 2026	19.20	19.27	18.95	19.27	19.27	0.47%	10,298
Mar 26, 2026	19.37	19.39	19.10	19.18	19.18	-2.02%	47,540
Mar 25, 2026	19.39	19.58	19.30	19.58	19.58	1.29%	18,607
Mar 24, 2026	19.13	19.33	19.03	19.33	19.33	1.63%	16,139
Mar 23, 2026	18.82	19.50	18.76	19.02	19.02	-0.78%	41,690
Mar 20, 2026	19.70	19.74	19.12	19.17	19.17	-1.82%	7,042
Mar 19, 2026	19.47	19.66	19.45	19.52	19.52	-1.06%	6,836
Mar 18, 2026	19.96	20.05	19.62	19.73	19.73	-0.58%	9,309
Mar 17, 2026	19.79	20.01	19.79	19.85	19.85	0.15%	17,983
Mar 16, 2026	19.73	19.91	19.68	19.82	19.82	0.33%	22,669
Mar 13, 2026	19.49	19.93	19.47	19.75	19.75	0.10%	23,184
Mar 12, 2026	19.22	19.73	19.19	19.73	19.73	2.79%	5,727
Mar 11, 2026	19.28	19.34	19.13	19.20	19.20	-0.90%	58,766
Mar 10, 2026	19.41	19.57	19.37	19.37	19.37	0.75%	6,171
Mar 9, 2026	18.71	19.23	18.70	19.23	19.23	0.60%	15,244
Mar 6, 2026	19.31	19.42	19.02	19.11	19.11	-0.57%	15,473
Mar 5, 2026	19.39	19.62	19.19	19.22	19.22	-0.70%	21,889
Mar 4, 2026	19.08	19.49	19.08	19.36	19.36	0.70%	58,464
Mar 3, 2026	19.42	19.42	18.92	19.22	19.22	-3.47%	25,445
Mar 2, 2026	19.95	20.04	19.70	19.91	19.91	-1.24%	32,573
Feb 27, 2026	19.87	20.23	19.83	20.16	20.16	-0.20%	36,381
Feb 26, 2026	20.26	20.26	19.96	20.20	20.20	-1.42%	32,061
Feb 25, 2026	20.12	20.49	19.78	20.49	20.49	1.59%	21,648
Feb 24, 2026	19.93	20.25	19.93	20.17	20.17	1.92%	24,214
Feb 23, 2026	19.82	19.89	19.77	19.79	19.79	1.12%	28,721
Feb 20, 2026	19.50	19.69	19.45	19.57	19.57	0.26%	26,097
Feb 19, 2026	19.80	19.80	19.23	19.52	19.52	-3.51%	41,985
Feb 18, 2026	20.15	20.23	20.07	20.23	20.23	0.40%	16,259
Feb 17, 2026	20.16	20.37	20.04	20.15	20.15	0.10%	14,727
Feb 16, 2026	19.91	20.14	19.91	20.13	20.13	-	18,168
Feb 13, 2026	20.03	20.13	19.77	20.13	20.13	0.83%	10,266
Feb 12, 2026	20.00	20.07	19.60	19.97	19.97	-1.21%	16,797
Feb 11, 2026	19.69	20.21	19.68	20.21	20.21	2.69%	29,651
Feb 10, 2026	19.63	19.68	19.45	19.68	19.68	0.82%	15,120
Feb 9, 2026	19.38	19.59	19.33	19.52	19.52	0.67%	6,794
Feb 6, 2026	19.16	19.43	19.16	19.39	19.39	1.52%	16,609
Feb 5, 2026	19.05	19.12	18.93	19.10	19.10	-0.88%	9,424
Feb 4, 2026	19.03	19.27	19.03	19.27	19.27	2.26%	28,278
Feb 3, 2026	18.92	19.09	18.84	18.85	18.85	-0.48%	8,123
Feb 2, 2026	19.01	19.12	18.90	18.94	18.94	-0.60%	14,718
Jan 30, 2026	18.89	19.08	18.89	19.05	19.05	1.14%	15,025
Jan 29, 2026	18.68	19.05	18.68	18.84	18.84	0.72%	23,728
Jan 28, 2026	18.79	18.87	18.50	18.70	18.70	-1.29%	16,140
Jan 27, 2026	18.66	19.01	18.57	18.95	18.95	0.93%	3,694
Jan 26, 2026	18.50	18.77	18.35	18.77	18.77	3.22%	14,953
Jan 23, 2026	18.38	18.41	18.19	18.19	18.19	-0.95%	14,925
Jan 22, 2026	18.49	18.60	18.29	18.36	18.36	0.33%	32,398
Jan 21, 2026	18.34	18.39	18.25	18.30	18.30	-1.19%	9,446
Jan 20, 2026	18.45	18.52	18.25	18.52	18.52	-1.07%	12,220
Jan 19, 2026	18.63	18.72	18.50	18.72	18.72	1.41%	17,517
Jan 16, 2026	18.27	18.57	18.27	18.46	18.46	0.63%	14,814
Jan 15, 2026	18.27	18.42	18.21	18.35	18.35	0.08%	17,868
Jan 14, 2026	18.41	18.49	18.30	18.33	18.33	0.60%	12,546
Jan 13, 2026	18.35	18.41	18.08	18.22	18.22	-1.09%	218,897
Jan 12, 2026	18.59	18.59	18.42	18.42	18.42	-2.26%	21,541
Jan 9, 2026	18.93	19.00	18.80	18.85	18.64	-1.18%	16,667
Jan 8, 2026	19.05	19.07	18.90	19.07	18.86	0.74%	16,546
Jan 7, 2026	18.88	19.18	18.83	18.93	18.72	0.37%	10,640
Jan 6, 2026	18.54	18.99	18.54	18.86	18.65	0.83%	11,128
Jan 5, 2026	18.66	18.85	18.50	18.71	18.50	0.19%	24,513
Jan 2, 2026	18.46	18.73	18.42	18.67	18.47	1.22%	23,846
Dec 30, 2025	18.32	18.45	18.32	18.45	18.24	0.74%	7,444
Dec 29, 2025	18.17	18.35	18.17	18.31	18.11	0.52%	28,763
Dec 23, 2025	18.09	18.29	18.09	18.22	18.02	1.05%	12,198
Dec 22, 2025	18.09	18.13	17.95	18.03	17.83	-0.74%	27,628
Dec 19, 2025	18.03	18.23	18.01	18.16	17.96	1.00%	13,007
Dec 18, 2025	17.93	18.00	17.93	17.98	17.78	0.28%	10,249
Dec 17, 2025	18.00	18.00	17.89	17.93	17.74	-0.08%	5,650
Dec 16, 2025	18.15	18.18	17.95	17.95	17.75	-1.16%	3,946
Dec 15, 2025	17.96	18.17	17.91	18.16	17.96	1.65%	10,701
Dec 12, 2025	17.79	17.89	17.70	17.86	17.67	0.68%	5,655
Dec 11, 2025	17.66	17.80	17.61	17.74	17.55	-0.42%	19,536
Dec 10, 2025	17.89	17.89	17.78	17.82	17.62	-0.28%	13,888
Dec 9, 2025	18.01	18.07	17.87	17.87	17.67	-0.31%	8,911
Dec 8, 2025	18.01	18.02	17.92	17.92	17.73	-0.08%	17,554
Dec 5, 2025	17.92	18.00	17.87	17.94	17.74	-	9,941
Dec 4, 2025	18.00	18.01	17.90	17.94	17.74	-1.40%	16,547
Dec 3, 2025	18.06	18.19	18.06	18.19	17.99	0.25%	7,132
Dec 2, 2025	18.07	18.23	18.02	18.15	17.95	1.03%	11,624