Iberdrola, S.A. (FRA:IBE1)
Germany
· Delayed Price · Currency is EUR 19.82
-0.34 (-1.69%)
Last updated: Apr 29, 2026, 10:00 AM CET
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.10 | 20.26 | 20.10 | 20.13 | 20.13 | -1.08% | 622 |
| Apr 27, 2026 | 19.90 | 20.50 | 19.90 | 20.35 | 20.35 | 2.13% | 7,662 |
| Apr 24, 2026 | 20.12 | 20.13 | 19.89 | 19.93 | 19.93 | 0.03% | 3,565 |
| Apr 23, 2026 | 20.04 | 20.06 | 19.82 | 19.92 | 19.92 | -0.15% | 4,982 |
| Apr 22, 2026 | 19.83 | 20.05 | 19.83 | 19.95 | 19.95 | 0.18% | 9,653 |
| Apr 21, 2026 | 19.87 | 20.02 | 19.87 | 19.92 | 19.92 | 0.56% | 6,154 |
| Apr 20, 2026 | 19.71 | 20.01 | 19.71 | 19.81 | 19.81 | 0.43% | 6,261 |
| Apr 17, 2026 | 19.76 | 20.03 | 19.66 | 19.72 | 19.72 | -1.69% | 6,427 |
| Apr 16, 2026 | 19.79 | 20.06 | 19.76 | 20.06 | 20.06 | 0.35% | 2,986 |
| Apr 15, 2026 | 20.00 | 20.09 | 19.89 | 19.99 | 19.99 | -0.50% | 4,734 |
| Apr 14, 2026 | 19.93 | 20.10 | 19.82 | 20.09 | 20.09 | 0.35% | 7,819 |
| Apr 13, 2026 | 20.43 | 20.43 | 20.02 | 20.02 | 20.02 | -0.94% | 6,867 |
| Apr 10, 2026 | 20.59 | 20.59 | 20.21 | 20.21 | 20.21 | -1.65% | 2,227 |
| Apr 9, 2026 | 20.17 | 20.55 | 20.17 | 20.55 | 20.55 | 0.78% | 2,108 |
| Apr 8, 2026 | 20.77 | 20.77 | 20.11 | 20.39 | 20.39 | -0.54% | 3,629 |
| Apr 7, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.20% | 4,454 |
| Apr 2, 2026 | 20.13 | 20.46 | 20.03 | 20.46 | 20.46 | 1.79% | 5,644 |
| Apr 1, 2026 | 19.89 | 20.24 | 19.89 | 20.10 | 20.10 | -0.69% | 9,152 |
| Mar 31, 2026 | 19.80 | 20.24 | 19.77 | 20.24 | 20.24 | 2.12% | 3,374 |
| Mar 30, 2026 | 19.06 | 19.82 | 19.06 | 19.82 | 19.82 | 3.53% | 7,025 |
| Mar 27, 2026 | 19.14 | 19.16 | 18.90 | 19.15 | 19.15 | -0.85% | 6,138 |
| Mar 26, 2026 | 19.25 | 19.35 | 19.12 | 19.31 | 19.31 | -0.97% | 9,393 |
| Mar 25, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.19% | 2,142 |
| Mar 24, 2026 | 19.05 | 19.27 | 19.02 | 19.27 | 19.27 | 0.52% | 5,993 |
| Mar 23, 2026 | 18.90 | 19.39 | 18.69 | 19.17 | 19.17 | 0.05% | 6,932 |
| Mar 20, 2026 | 19.66 | 19.73 | 19.16 | 19.16 | 19.16 | -1.84% | 3,217 |
| Mar 19, 2026 | 19.45 | 19.65 | 19.37 | 19.52 | 19.52 | -0.33% | 16,276 |
| Mar 18, 2026 | 20.18 | 20.18 | 19.59 | 19.59 | 19.59 | -2.61% | 5,716 |
| Mar 17, 2026 | 19.87 | 20.11 | 19.87 | 20.11 | 20.11 | 1.41% | 12,841 |
| Mar 16, 2026 | 19.72 | 19.96 | 19.68 | 19.83 | 19.83 | 0.51% | 4,895 |
| Mar 13, 2026 | 19.64 | 19.94 | 19.56 | 19.73 | 19.73 | 1.99% | 26,905 |
| Mar 12, 2026 | 19.11 | 19.35 | 19.11 | 19.35 | 19.35 | 1.34% | 8,063 |
| Mar 11, 2026 | 19.33 | 19.33 | 19.09 | 19.09 | 19.09 | -1.60% | 4,278 |
| Mar 10, 2026 | 19.41 | 19.55 | 19.39 | 19.40 | 19.40 | -0.10% | 4,881 |
| Mar 9, 2026 | 19.00 | 19.42 | 18.61 | 19.42 | 19.42 | 1.52% | 3,809 |
| Mar 6, 2026 | 19.50 | 19.50 | 19.07 | 19.13 | 19.13 | -0.75% | 4,102 |
| Mar 5, 2026 | 19.35 | 19.61 | 19.15 | 19.28 | 19.28 | -0.98% | 16,595 |
| Mar 4, 2026 | 19.00 | 19.47 | 18.89 | 19.47 | 19.47 | 1.94% | 10,779 |
| Mar 3, 2026 | 19.73 | 19.73 | 19.00 | 19.10 | 19.10 | -2.63% | 8,609 |
| Mar 2, 2026 | 19.88 | 20.06 | 19.61 | 19.61 | 19.61 | -1.70% | 6,534 |
| Feb 27, 2026 | 19.91 | 20.14 | 19.91 | 19.95 | 19.95 | -1.77% | 4,154 |
| Feb 26, 2026 | 20.54 | 20.54 | 19.97 | 20.31 | 20.31 | -0.83% | 20,198 |
| Feb 25, 2026 | 19.86 | 20.48 | 19.86 | 20.48 | 20.48 | 2.40% | 10,011 |
| Feb 24, 2026 | 19.94 | 20.30 | 19.94 | 20.00 | 20.00 | 0.86% | 7,300 |
| Feb 23, 2026 | 19.85 | 19.95 | 19.75 | 19.83 | 19.83 | 0.84% | 31,957 |
| Feb 20, 2026 | 19.70 | 19.70 | 19.44 | 19.67 | 19.67 | 1.76% | 2,022 |
| Feb 19, 2026 | 20.03 | 20.03 | 19.23 | 19.33 | 19.33 | -4.09% | 26,384 |
| Feb 18, 2026 | 20.28 | 20.28 | 20.08 | 20.15 | 20.15 | 0.80% | 13,792 |
| Feb 17, 2026 | 20.00 | 20.35 | 19.99 | 19.99 | 19.99 | -0.89% | 4,311 |
| Feb 16, 2026 | 20.04 | 20.17 | 19.82 | 20.17 | 20.17 | 0.70% | 3,250 |
| Feb 13, 2026 | 20.09 | 20.09 | 19.79 | 20.03 | 20.03 | 0.60% | 4,110 |
| Feb 12, 2026 | 20.04 | 20.05 | 19.58 | 19.91 | 19.91 | -0.95% | 25,360 |
| Feb 11, 2026 | 19.57 | 20.10 | 19.57 | 20.10 | 20.10 | 1.52% | 3,888 |
| Feb 10, 2026 | 19.65 | 19.89 | 19.49 | 19.80 | 19.80 | 0.71% | 11,674 |
| Feb 9, 2026 | 19.20 | 19.66 | 19.20 | 19.66 | 19.66 | 0.74% | 4,965 |
| Feb 6, 2026 | 18.85 | 19.52 | 18.85 | 19.52 | 19.52 | 1.69% | 15,043 |
| Feb 5, 2026 | 19.19 | 19.19 | 18.92 | 19.19 | 19.19 | - | 7,096 |
| Feb 4, 2026 | 19.04 | 19.24 | 19.04 | 19.19 | 19.19 | 0.52% | 7,580 |
| Feb 3, 2026 | 19.06 | 19.09 | 18.85 | 19.09 | 19.09 | -0.05% | 9,288 |
| Feb 2, 2026 | 18.75 | 19.11 | 18.75 | 19.10 | 19.10 | 0.42% | 9,959 |
| Jan 30, 2026 | 18.81 | 19.16 | 18.81 | 19.02 | 19.02 | 0.24% | 3,356 |
| Jan 29, 2026 | 18.95 | 19.04 | 18.81 | 18.98 | 18.98 | 1.88% | 12,058 |
| Jan 28, 2026 | 18.74 | 18.79 | 18.57 | 18.63 | 18.63 | -1.19% | 3,329 |
| Jan 27, 2026 | 18.61 | 18.85 | 18.60 | 18.85 | 18.85 | -0.08% | 3,078 |
| Jan 26, 2026 | 18.58 | 18.87 | 18.45 | 18.87 | 18.87 | 3.09% | 8,281 |
| Jan 23, 2026 | 18.30 | 18.46 | 18.27 | 18.30 | 18.30 | -1.13% | 4,773 |
| Jan 22, 2026 | 18.42 | 18.61 | 18.41 | 18.51 | 18.51 | -1.75% | 14,675 |
| Jan 21, 2026 | 18.22 | 18.84 | 18.22 | 18.84 | 18.84 | 3.12% | 4,904 |
| Jan 20, 2026 | 18.55 | 18.55 | 18.26 | 18.27 | 18.27 | -2.17% | 5,277 |
| Jan 19, 2026 | 18.25 | 18.68 | 18.25 | 18.68 | 18.68 | 1.33% | 7,591 |
| Jan 16, 2026 | 18.27 | 18.43 | 18.27 | 18.43 | 18.43 | 0.24% | 5,574 |
| Jan 15, 2026 | 18.33 | 18.53 | 18.20 | 18.39 | 18.39 | -0.38% | 9,110 |
| Jan 14, 2026 | 18.17 | 18.47 | 18.17 | 18.46 | 18.46 | 0.85% | 1,154 |
| Jan 13, 2026 | 18.38 | 18.40 | 18.22 | 18.30 | 18.30 | -0.81% | 5,173 |
| Jan 12, 2026 | 18.96 | 18.96 | 18.45 | 18.45 | 18.45 | -2.61% | 4,224 |
| Jan 9, 2026 | 19.19 | 19.19 | 18.71 | 18.95 | 18.74 | -1.04% | 12,352 |
| Jan 8, 2026 | 19.17 | 19.20 | 18.92 | 19.15 | 18.94 | 0.76% | 24,551 |
| Jan 7, 2026 | 18.85 | 19.16 | 18.81 | 19.00 | 18.79 | 0.85% | 4,485 |
| Jan 6, 2026 | 18.49 | 18.95 | 18.49 | 18.84 | 18.64 | 1.84% | 2,186 |
| Jan 5, 2026 | 18.76 | 18.85 | 18.50 | 18.50 | 18.30 | -0.88% | 30,869 |
| Jan 2, 2026 | 18.50 | 18.73 | 18.45 | 18.67 | 18.46 | 1.58% | 8,157 |
| Dec 30, 2025 | 18.50 | 18.50 | 18.34 | 18.38 | 18.18 | -0.27% | 2,283 |
| Dec 29, 2025 | 18.50 | 18.50 | 18.21 | 18.43 | 18.23 | 0.96% | 3,172 |
| Dec 23, 2025 | 17.91 | 18.25 | 17.91 | 18.25 | 18.05 | 1.56% | 10,068 |
| Dec 22, 2025 | 18.38 | 18.38 | 17.97 | 17.97 | 17.78 | -1.29% | 5,784 |
| Dec 19, 2025 | 17.93 | 18.21 | 17.93 | 18.21 | 18.01 | 1.36% | 11,151 |
| Dec 18, 2025 | 17.93 | 17.99 | 17.93 | 17.96 | 17.77 | 0.34% | 5,878 |
| Dec 17, 2025 | 18.00 | 18.06 | 17.90 | 17.90 | 17.71 | -0.91% | 3,130 |
| Dec 16, 2025 | 18.10 | 18.10 | 18.00 | 18.07 | 17.87 | -0.77% | 4,217 |
| Dec 15, 2025 | 17.80 | 18.21 | 17.80 | 18.21 | 18.01 | 2.19% | 11,563 |
| Dec 12, 2025 | 17.69 | 17.82 | 17.69 | 17.82 | 17.62 | 0.14% | 2,534 |
| Dec 11, 2025 | 17.65 | 17.79 | 17.58 | 17.79 | 17.60 | -0.61% | 16,270 |
| Dec 10, 2025 | 17.85 | 17.90 | 17.73 | 17.90 | 17.71 | - | 5,378 |
| Dec 9, 2025 | 17.87 | 18.05 | 17.87 | 17.90 | 17.71 | 0.22% | 10,351 |
| Dec 8, 2025 | 18.14 | 18.14 | 17.86 | 17.86 | 17.67 | -0.78% | 7,589 |
| Dec 5, 2025 | 17.91 | 18.00 | 17.83 | 18.00 | 17.81 | - | 2,546 |
| Dec 4, 2025 | 17.99 | 18.18 | 17.93 | 18.00 | 17.81 | -0.25% | 1,781 |
| Dec 3, 2025 | 18.07 | 18.15 | 17.97 | 18.05 | 17.85 | -0.74% | 1,500 |
| Dec 2, 2025 | 17.85 | 18.23 | 17.85 | 18.18 | 17.98 | 0.80% | 12,425 |
| Dec 1, 2025 | 18.35 | 18.35 | 17.95 | 18.04 | 17.84 | -1.02% | 13,094 |