Iberdrola, S.A. (FRA:IBE5)
Germany
· Delayed Price · Currency is EUR 77.50
0.00 (0.00%)
At close: Mar 6, 2026
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | 14 |
| Mar 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 4, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | -0.64% | 179 |
| Mar 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Feb 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Feb 26, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | 10 |
| Feb 25, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 0.62% | 90 |
| Feb 24, 2026 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 0.63% | 1 |
| Feb 23, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 1 |
| Feb 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Feb 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Feb 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Feb 16, 2026 | 80.00 | 81.50 | 79.00 | 79.00 | 79.00 | -1.86% | 211 |
| Feb 13, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | 1 |
| Feb 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Feb 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 9, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 3.29% | 262 |
| Feb 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 4, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | 18 |
| Feb 3, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 1.33% | 29 |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jan 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jan 28, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 61 |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 33 |
| Jan 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jan 21, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 20 |
| Jan 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 7 |
| Jan 19, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | 30 |
| Jan 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jan 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jan 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jan 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Jan 12, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 73.74 | -1.97% | 336 |
| Jan 9, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.23 | - | 48 |
| Jan 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.23 | 1.33% | - |
| Jan 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.24 | 0.67% | - |
| Jan 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | - | - |
| Jan 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | -1.32% | - |
| Jan 2, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 74.73 | 3.42% | 31 |
| Dec 30, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 72.26 | - | 29 |
| Dec 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | 2.10% | 1 |
| Dec 23, 2025 | 72.00 | 73.00 | 71.50 | 71.50 | 70.77 | -2.05% | 13 |
| Dec 22, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 72.26 | 0.69% | 16 |
| Dec 19, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.76 | 1.40% | 25 |
| Dec 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | - | - |
| Dec 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | -0.69% | - |
| Dec 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | 0.70% | - |
| Dec 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | 1.42% | - |
| Dec 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | - | - |
| Dec 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | -0.70% | - |
| Dec 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | -2.07% | - |
| Dec 9, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.76 | 1.40% | 4 |
| Dec 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | - | - |
| Dec 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | -0.69% | - |
| Dec 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | - | - |
| Dec 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | - | - |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | -0.69% | - |
| Dec 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | - | - |
| Nov 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | -0.68% | - |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | 1.39% | - |
| Nov 26, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 71.27 | 0.70% | 25 |
| Nov 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | - | - |
| Nov 24, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | 70.77 | -0.69% | 200 |
| Nov 21, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.27 | 0.70% | 92 |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | -0.69% | - |
| Nov 19, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.27 | -0.69% | 200 |
| Nov 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | 0.69% | - |
| Nov 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | - | - |
| Nov 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | 0.70% | - |
| Nov 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | 0.70% | - |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | 0.71% | - |
| Nov 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | - | 20 |
| Nov 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | -0.70% | - |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | -0.70% | - |
| Nov 6, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.77 | - | 43 |
| Nov 5, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.77 | 2.88% | 200 |
| Nov 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | -1.42% | - |
| Nov 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | 0.71% | - |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | -0.71% | 1 |
| Oct 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | - | - |
| Oct 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | 3.68% | - |
| Oct 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | -0.73% | - |
| Oct 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | 0.74% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | 0.74% | - |
| Oct 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - | - |
| Oct 22, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 66.81 | -0.74% | 10 |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | - | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | 1.49% | 20 |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | - | - |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | - | - |
| Oct 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | 2.29% | - |
| Oct 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | -1.50% | - |
| Oct 13, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | 1.53% | 4 |