Iberdrola, S.A. (FRA:IBE1)
Germany
· Delayed Price · Currency is EUR 18.00
-0.05 (-0.25%)
At close: Dec 4, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.99 | 18.18 | 17.93 | 18.00 | 18.00 | -0.25% | 1,781 |
| Dec 3, 2025 | 18.07 | 18.15 | 17.97 | 18.05 | 18.05 | -0.74% | 1,500 |
| Dec 2, 2025 | 17.85 | 18.23 | 17.85 | 18.18 | 18.18 | 0.80% | 12,425 |
| Dec 1, 2025 | 18.35 | 18.35 | 17.95 | 18.04 | 18.04 | -1.02% | 13,094 |
| Nov 28, 2025 | 18.20 | 18.22 | 18.12 | 18.22 | 18.22 | -0.49% | 2,727 |
| Nov 27, 2025 | 18.20 | 18.33 | 18.15 | 18.31 | 18.31 | -0.30% | 7,300 |
| Nov 26, 2025 | 18.02 | 18.37 | 18.01 | 18.37 | 18.37 | 1.46% | 15,626 |
| Nov 25, 2025 | 18.17 | 18.17 | 17.95 | 18.10 | 18.10 | 0.06% | 4,324 |
| Nov 24, 2025 | 18.03 | 18.09 | 17.94 | 18.09 | 18.09 | 0.61% | 8,217 |
| Nov 21, 2025 | 17.83 | 18.12 | 17.83 | 17.98 | 17.98 | 0.06% | 23,244 |
| Nov 20, 2025 | 17.88 | 18.03 | 17.88 | 17.97 | 17.97 | -0.11% | 2,357 |
| Nov 19, 2025 | 18.00 | 18.01 | 17.91 | 17.99 | 17.99 | 0.47% | 6,180 |
| Nov 18, 2025 | 18.01 | 18.06 | 17.91 | 17.91 | 17.91 | -1.00% | 3,140 |
| Nov 17, 2025 | 18.20 | 18.20 | 17.97 | 18.09 | 18.09 | -0.22% | 10,059 |
| Nov 14, 2025 | 18.05 | 18.13 | 17.87 | 18.13 | 18.13 | 0.33% | 7,086 |
| Nov 13, 2025 | 18.01 | 18.07 | 17.82 | 18.07 | 18.07 | 0.72% | 7,566 |
| Nov 12, 2025 | 17.92 | 17.99 | 17.88 | 17.94 | 17.94 | 1.64% | 4,698 |
| Nov 11, 2025 | 17.53 | 17.65 | 17.53 | 17.65 | 17.65 | 0.34% | 8,381 |
| Nov 10, 2025 | 17.85 | 17.85 | 17.55 | 17.59 | 17.59 | -0.06% | 2,561 |
| Nov 7, 2025 | 17.53 | 17.73 | 17.53 | 17.60 | 17.60 | -1.18% | 1,287 |
| Nov 6, 2025 | 17.61 | 17.83 | 17.61 | 17.81 | 17.81 | - | 4,739 |
| Nov 5, 2025 | 17.52 | 17.82 | 17.52 | 17.81 | 17.81 | 0.71% | 5,468 |
| Nov 4, 2025 | 17.76 | 17.76 | 17.54 | 17.68 | 17.68 | 0.60% | 6,377 |
| Nov 3, 2025 | 17.53 | 17.81 | 17.46 | 17.58 | 17.58 | -0.06% | 3,931 |
| Oct 31, 2025 | 17.60 | 17.67 | 17.53 | 17.59 | 17.59 | 0.57% | 4,222 |
| Oct 30, 2025 | 17.59 | 17.67 | 17.49 | 17.49 | 17.49 | -1.05% | 2,847 |
| Oct 29, 2025 | 17.42 | 17.74 | 17.42 | 17.67 | 17.67 | -0.17% | 4,387 |
| Oct 28, 2025 | 17.03 | 17.70 | 17.03 | 17.70 | 17.70 | 3.18% | 4,721 |
| Oct 27, 2025 | 17.20 | 17.22 | 17.02 | 17.16 | 17.16 | 0.38% | 5,195 |
| Oct 24, 2025 | 17.00 | 17.17 | 17.00 | 17.09 | 17.09 | 0.41% | 2,059 |
| Oct 23, 2025 | 16.91 | 17.08 | 16.89 | 17.02 | 17.02 | 0.06% | 4,000 |
| Oct 22, 2025 | 17.00 | 17.21 | 16.96 | 17.01 | 17.01 | -0.53% | 2,813 |
| Oct 21, 2025 | 17.11 | 17.19 | 17.06 | 17.10 | 17.10 | -0.06% | 4,537 |
| Oct 20, 2025 | 16.99 | 17.12 | 16.97 | 17.11 | 17.11 | 1.06% | 2,058 |
| Oct 17, 2025 | 16.54 | 16.93 | 16.54 | 16.93 | 16.93 | 1.93% | 2,339 |
| Oct 16, 2025 | 16.70 | 16.78 | 16.59 | 16.61 | 16.61 | -0.57% | 8,274 |
| Oct 15, 2025 | 16.88 | 16.88 | 16.70 | 16.71 | 16.71 | -0.06% | 4,020 |
| Oct 14, 2025 | 16.47 | 16.78 | 16.47 | 16.72 | 16.72 | 0.39% | 4,222 |
| Oct 13, 2025 | 16.66 | 16.66 | 16.60 | 16.65 | 16.65 | -0.03% | 3,506 |
| Oct 10, 2025 | 16.58 | 16.66 | 16.58 | 16.66 | 16.66 | 0.70% | 300 |
| Oct 9, 2025 | 16.50 | 16.58 | 16.40 | 16.54 | 16.54 | 0.46% | 4,478 |
| Oct 8, 2025 | 16.39 | 16.48 | 16.38 | 16.47 | 16.47 | - | 1,517 |
| Oct 7, 2025 | 16.27 | 16.47 | 16.19 | 16.47 | 16.47 | 1.70% | 5,461 |
| Oct 6, 2025 | 16.25 | 16.25 | 16.16 | 16.19 | 16.19 | -0.06% | 4,098 |
| Oct 3, 2025 | 16.06 | 16.20 | 16.06 | 16.20 | 16.20 | 0.37% | 429 |
| Oct 2, 2025 | 16.14 | 16.14 | 16.03 | 16.14 | 16.14 | 0.91% | 5,511 |
| Oct 1, 2025 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | -1.84% | 904 |
| Sep 30, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 0.74% | 2,406 |
| Sep 29, 2025 | 16.39 | 16.39 | 15.92 | 16.18 | 16.18 | 1.06% | 11,605 |
| Sep 26, 2025 | 15.99 | 16.40 | 15.75 | 16.01 | 16.01 | 0.53% | 20,311 |
| Sep 25, 2025 | 15.61 | 15.92 | 15.61 | 15.92 | 15.92 | 1.99% | 3,288 |
| Sep 24, 2025 | 15.61 | 15.88 | 15.60 | 15.61 | 15.61 | 0.06% | 2,531 |
| Sep 23, 2025 | 15.69 | 15.75 | 15.60 | 15.60 | 15.60 | -0.13% | 6,882 |
| Sep 22, 2025 | 15.64 | 15.64 | 15.50 | 15.62 | 15.62 | 0.61% | 2,490 |
| Sep 19, 2025 | 15.47 | 15.59 | 15.47 | 15.53 | 15.53 | 0.39% | 3,802 |
| Sep 18, 2025 | 15.63 | 15.63 | 15.36 | 15.47 | 15.47 | -0.77% | 5,489 |
| Sep 17, 2025 | 15.64 | 15.71 | 15.55 | 15.59 | 15.59 | -0.16% | 2,723 |
| Sep 16, 2025 | 15.80 | 15.88 | 15.60 | 15.61 | 15.61 | -1.20% | 1,062 |
| Sep 15, 2025 | 15.73 | 15.85 | 15.69 | 15.80 | 15.80 | 1.38% | 3,554 |
| Sep 12, 2025 | 15.64 | 15.71 | 15.54 | 15.59 | 15.59 | -0.29% | 2,124 |
| Sep 11, 2025 | 15.78 | 15.80 | 15.63 | 15.63 | 15.63 | -0.86% | 325 |
| Sep 10, 2025 | 15.71 | 15.77 | 15.60 | 15.77 | 15.77 | 0.29% | 1,801 |
| Sep 9, 2025 | 15.63 | 15.72 | 15.63 | 15.72 | 15.72 | 0.16% | 98 |
| Sep 8, 2025 | 15.73 | 15.76 | 15.70 | 15.70 | 15.70 | 0.06% | 1,030 |
| Sep 5, 2025 | 15.81 | 15.81 | 15.65 | 15.69 | 15.69 | -0.54% | 1,057 |
| Sep 4, 2025 | 15.84 | 15.84 | 15.60 | 15.77 | 15.77 | 0.45% | 2,779 |
| Sep 3, 2025 | 15.81 | 15.81 | 15.70 | 15.70 | 15.70 | -0.48% | 1,825 |
| Sep 2, 2025 | 15.93 | 15.93 | 15.78 | 15.78 | 15.78 | -0.88% | 1,213 |
| Sep 1, 2025 | 16.20 | 16.20 | 15.87 | 15.92 | 15.92 | -0.96% | 1,484 |
| Aug 29, 2025 | 16.23 | 16.23 | 16.06 | 16.07 | 16.07 | -0.96% | 3,782 |
| Aug 28, 2025 | 16.18 | 16.23 | 16.08 | 16.23 | 16.23 | 0.22% | 10,020 |
| Aug 27, 2025 | 16.14 | 16.32 | 16.14 | 16.19 | 16.19 | -0.18% | 196 |
| Aug 26, 2025 | 16.41 | 16.41 | 16.22 | 16.22 | 16.22 | -0.49% | 301 |
| Aug 25, 2025 | 16.58 | 16.58 | 16.30 | 16.30 | 16.30 | -1.81% | 2,071 |
| Aug 22, 2025 | 16.58 | 16.78 | 16.58 | 16.60 | 16.60 | -0.33% | 1,532 |
| Aug 21, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | 16.66 | 0.70% | 265 |
| Aug 20, 2025 | 16.29 | 16.62 | 16.29 | 16.54 | 16.54 | 1.29% | 143 |
| Aug 19, 2025 | 16.20 | 16.40 | 16.20 | 16.33 | 16.33 | 0.62% | 1,636 |
| Aug 18, 2025 | 16.37 | 16.40 | 16.22 | 16.23 | 16.23 | -0.34% | 2,065 |
| Aug 15, 2025 | 16.23 | 16.29 | 16.19 | 16.29 | 16.29 | 0.84% | 3,217 |
| Aug 14, 2025 | 15.73 | 16.15 | 15.73 | 16.15 | 16.15 | 2.64% | 8,103 |
| Aug 13, 2025 | 15.47 | 15.90 | 15.47 | 15.74 | 15.74 | 0.51% | 1,237 |
| Aug 12, 2025 | 15.59 | 15.67 | 15.59 | 15.66 | 15.66 | 0.10% | 177 |
| Aug 11, 2025 | 15.58 | 15.64 | 15.50 | 15.64 | 15.64 | - | 2,408 |
| Aug 8, 2025 | 15.68 | 15.68 | 15.61 | 15.64 | 15.64 | - | 45,463 |
| Aug 7, 2025 | 15.59 | 15.64 | 15.49 | 15.64 | 15.64 | 0.35% | 194 |
| Aug 6, 2025 | 15.47 | 15.60 | 15.47 | 15.59 | 15.59 | 0.45% | 6,031 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.42 | 15.52 | 15.52 | 0.49% | 2,123 |
| Aug 4, 2025 | 15.23 | 15.46 | 15.23 | 15.44 | 15.44 | 1.18% | 5,855 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -0.52% | 1,197 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.34 | 15.34 | 15.34 | -2.63% | 4,967 |
| Jul 30, 2025 | 15.33 | 15.76 | 15.24 | 15.76 | 15.76 | 1.71% | 5,272 |
| Jul 29, 2025 | 15.28 | 15.49 | 15.15 | 15.49 | 15.49 | 1.74% | 706 |
| Jul 28, 2025 | 15.71 | 15.71 | 15.23 | 15.23 | 15.23 | -1.01% | 6,432 |
| Jul 25, 2025 | 15.22 | 15.38 | 15.22 | 15.38 | 15.38 | 0.23% | 2,474 |
| Jul 24, 2025 | 15.38 | 15.40 | 15.18 | 15.35 | 15.35 | -0.36% | 10,378 |
| Jul 23, 2025 | 15.85 | 15.85 | 15.14 | 15.40 | 15.40 | -2.75% | 3,884 |
| Jul 22, 2025 | 15.69 | 15.84 | 15.69 | 15.84 | 15.84 | 1.12% | 7,076 |
| Jul 21, 2025 | 15.69 | 15.69 | 15.62 | 15.66 | 15.66 | 0.35% | 740 |
| Jul 18, 2025 | 15.60 | 15.70 | 15.58 | 15.61 | 15.61 | 0.03% | 2,088 |