Skip to main content
Iberdrola, S.A. (FRA:IBE1)
Germany flag Germany · Delayed Price · Currency is EUR
19.13
-0.14 (-0.75%)
At close: Mar 6, 2026

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5019.5019.0719.1319.13-0.75%4,102
Mar 5, 202619.3519.6119.1519.2819.28-0.98%16,595
Mar 4, 202619.0019.4718.8919.4719.471.94%10,779
Mar 3, 202619.7319.7319.0019.1019.10-2.63%8,609
Mar 2, 202619.8820.0619.6119.6119.61-1.70%6,534
Feb 27, 202619.9120.1419.9119.9519.95-1.77%4,154
Feb 26, 202620.5420.5419.9720.3120.31-0.83%20,198
Feb 25, 202619.8620.4819.8620.4820.482.40%10,011
Feb 24, 202619.9420.3019.9420.0020.000.86%7,300
Feb 23, 202619.8519.9519.7519.8319.830.84%31,957
Feb 20, 202619.7019.7019.4419.6719.671.76%2,022
Feb 19, 202620.0320.0319.2319.3319.33-4.09%26,384
Feb 18, 202620.2820.2820.0820.1520.150.80%13,792
Feb 17, 202620.0020.3519.9919.9919.99-0.89%4,311
Feb 16, 202620.0420.1719.8220.1720.170.70%3,250
Feb 13, 202620.0920.0919.7920.0320.030.60%4,110
Feb 12, 202620.0420.0519.5819.9119.91-0.95%25,360
Feb 11, 202619.5720.1019.5720.1020.101.52%3,888
Feb 10, 202619.6519.8919.4919.8019.800.71%11,674
Feb 9, 202619.2019.6619.2019.6619.660.74%4,965
Feb 6, 202618.8519.5218.8519.5219.521.69%15,043
Feb 5, 202619.1919.1918.9219.1919.19-7,096
Feb 4, 202619.0419.2419.0419.1919.190.52%7,580
Feb 3, 202619.0619.0918.8519.0919.09-0.05%9,288
Feb 2, 202618.7519.1118.7519.1019.100.42%9,959
Jan 30, 202618.8119.1618.8119.0219.020.24%3,356
Jan 29, 202618.9519.0418.8118.9818.981.88%12,058
Jan 28, 202618.7418.7918.5718.6318.63-1.19%3,329
Jan 27, 202618.6118.8518.6018.8518.85-0.08%3,078
Jan 26, 202618.5818.8718.4518.8718.873.09%8,281
Jan 23, 202618.3018.4618.2718.3018.30-1.13%4,773
Jan 22, 202618.4218.6118.4118.5118.51-1.75%14,675
Jan 21, 202618.2218.8418.2218.8418.843.12%4,904
Jan 20, 202618.5518.5518.2618.2718.27-2.17%5,277
Jan 19, 202618.2518.6818.2518.6818.681.33%7,591
Jan 16, 202618.2718.4318.2718.4318.430.24%5,574
Jan 15, 202618.3318.5318.2018.3918.39-0.38%9,110
Jan 14, 202618.1718.4718.1718.4618.460.85%1,154
Jan 13, 202618.3818.4018.2218.3018.30-0.81%5,173
Jan 12, 202618.9618.9618.4518.4518.45-2.61%4,224
Jan 9, 202619.1919.1918.7118.9518.74-1.04%12,352
Jan 8, 202619.1719.2018.9219.1518.940.76%24,551
Jan 7, 202618.8519.1618.8119.0018.790.85%4,485
Jan 6, 202618.4918.9518.4918.8418.641.84%2,186
Jan 5, 202618.7618.8518.5018.5018.30-0.88%30,869
Jan 2, 202618.5018.7318.4518.6718.461.58%8,157
Dec 30, 202518.5018.5018.3418.3818.18-0.27%2,283
Dec 29, 202518.5018.5018.2118.4318.230.96%3,172
Dec 23, 202517.9118.2517.9118.2518.051.56%10,068
Dec 22, 202518.3818.3817.9717.9717.78-1.29%5,784
Dec 19, 202517.9318.2117.9318.2118.011.36%11,151
Dec 18, 202517.9317.9917.9317.9617.770.34%5,878
Dec 17, 202518.0018.0617.9017.9017.71-0.91%3,130
Dec 16, 202518.1018.1018.0018.0717.87-0.77%4,217
Dec 15, 202517.8018.2117.8018.2118.012.19%11,563
Dec 12, 202517.6917.8217.6917.8217.620.14%2,534
Dec 11, 202517.6517.7917.5817.7917.60-0.61%16,270
Dec 10, 202517.8517.9017.7317.9017.71-5,378
Dec 9, 202517.8718.0517.8717.9017.710.22%10,351
Dec 8, 202518.1418.1417.8617.8617.67-0.78%7,589
Dec 5, 202517.9118.0017.8318.0017.81-2,546
Dec 4, 202517.9918.1817.9318.0017.81-0.25%1,781
Dec 3, 202518.0718.1517.9718.0517.85-0.74%1,500
Dec 2, 202517.8518.2317.8518.1817.980.80%12,425
Dec 1, 202518.3518.3517.9518.0417.84-1.02%13,094
Nov 28, 202518.2018.2218.1218.2218.02-0.49%2,727
Nov 27, 202518.2018.3318.1518.3118.11-0.30%7,300
Nov 26, 202518.0218.3718.0118.3718.171.46%15,626
Nov 25, 202518.1718.1717.9518.1017.900.06%4,324
Nov 24, 202518.0318.0917.9418.0917.890.61%8,217
Nov 21, 202517.8318.1217.8317.9817.790.06%23,244
Nov 20, 202517.8818.0317.8817.9717.78-0.11%2,357
Nov 19, 202518.0018.0117.9117.9917.800.47%6,180
Nov 18, 202518.0118.0617.9117.9117.71-1.00%3,140
Nov 17, 202518.2018.2017.9718.0917.89-0.22%10,059
Nov 14, 202518.0518.1317.8718.1317.930.33%7,086
Nov 13, 202518.0118.0717.8218.0717.870.72%7,566
Nov 12, 202517.9217.9917.8817.9417.741.64%4,698
Nov 11, 202517.5317.6517.5317.6517.450.34%8,381
Nov 10, 202517.8517.8517.5517.5917.39-0.06%2,561
Nov 7, 202517.5317.7317.5317.6017.40-1.18%1,287
Nov 6, 202517.6117.8317.6117.8117.61-4,739
Nov 5, 202517.5217.8217.5217.8117.610.71%5,468
Nov 4, 202517.7617.7617.5417.6817.490.60%6,377
Nov 3, 202517.5317.8117.4617.5817.38-0.06%3,931
Oct 31, 202517.6017.6717.5317.5917.390.57%4,222
Oct 30, 202517.5917.6717.4917.4917.30-1.05%2,847
Oct 29, 202517.4217.7417.4217.6717.48-0.17%4,387
Oct 28, 202517.0317.7017.0317.7017.513.18%4,721
Oct 27, 202517.2017.2217.0217.1616.970.38%5,195
Oct 24, 202517.0017.1717.0017.0916.910.41%2,059
Oct 23, 202516.9117.0816.8917.0216.840.06%4,000
Oct 22, 202517.0017.2116.9617.0116.83-0.53%2,813
Oct 21, 202517.1117.1917.0617.1016.92-0.06%4,537
Oct 20, 202516.9917.1216.9717.1116.921.06%2,058
Oct 17, 202516.5416.9316.5416.9316.751.93%2,339
Oct 16, 202516.7016.7816.5916.6116.43-0.57%8,274
Oct 15, 202516.8816.8816.7016.7116.52-0.06%4,020
Oct 14, 202516.4716.7816.4716.7216.530.39%4,222
Oct 13, 202516.6616.6616.6016.6516.47-0.03%3,506