Skip to main content
Iberdrola, S.A. (LON:0HIT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.94
-0.12 (-0.66%)
At close: Dec 4, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6818.0717.8817.9117.91-0.20%2,279,475
Dec 4, 202517.7818.0417.6417.9417.94-0.65%2,493,784
Dec 3, 202517.9318.5817.6818.0618.06-0.18%761,452
Dec 2, 202517.9618.2417.9318.0918.090.72%195,079
Dec 1, 202517.6718.2317.9517.9617.96-1.24%1,459,056
Nov 28, 202517.9818.2618.1018.1918.19-0.14%29,646
Nov 27, 202518.0018.3618.1418.2118.21-0.10%1,634,474
Nov 26, 202517.6718.2717.6418.2318.231.05%1,852,429
Nov 25, 202517.6318.0717.9418.0418.040.33%209,863
Nov 24, 202517.7318.0917.9017.9817.980.25%98,138
Nov 21, 202517.8318.1317.9417.9417.94-0.57%5,113,884
Nov 20, 202517.6118.1217.8718.0418.040.77%3,223,442
Nov 19, 202517.6318.0217.8517.9017.90-0.53%3,850,096
Nov 18, 202517.7418.1017.9718.0018.00-0.77%986,012
Nov 17, 202517.7718.1617.9718.1418.140.86%226,140
Nov 14, 202517.5318.0417.5417.9817.980.47%2,724,767
Nov 13, 202517.7318.0517.6017.9017.900.96%729,646
Nov 12, 202517.5418.0017.7317.7317.73-516,845
Nov 11, 202517.2817.7817.5117.7317.730.40%1,963,999
Nov 10, 202517.3917.6917.5217.6617.660.09%1,515,516
Nov 7, 202517.7017.8617.5617.6417.64-1.62%384,859
Nov 6, 202517.7317.9517.6217.9317.930.99%1,400,705
Nov 5, 202517.6117.8517.6617.7617.76-0.20%237,356
Nov 4, 202517.0617.8317.4017.7917.791.57%177,072
Nov 3, 202517.3417.8817.2117.5217.52-0.28%13,150,980
Oct 31, 202517.4017.7017.3717.5717.570.03%238,752
Oct 30, 202517.2217.7216.7517.5617.56-0.54%1,438,372
Oct 29, 202517.3817.7117.5017.6617.66-0.25%7,172,514
Oct 28, 202517.1417.8317.2017.7017.703.53%214,271
Oct 27, 202516.8917.1917.0017.1017.10-0.31%8,130,371
Oct 24, 202516.8517.1716.9717.1517.150.65%101,745
Oct 23, 202516.6317.2016.8617.0417.040.65%8,970,067
Oct 22, 202516.8617.2216.8916.9316.93-0.76%98,929
Oct 21, 202516.8017.2317.0017.0617.06-0.12%269,453
Oct 20, 202516.7117.1916.9017.0817.080.77%59,051
Oct 17, 202516.5016.9516.6616.9516.951.10%6,829,495
Oct 16, 202516.6016.8416.0016.7716.770.09%3,758,601
Oct 15, 202516.5016.8816.6416.7516.750.12%355,888
Oct 14, 202516.3516.7816.2916.7316.730.90%114,176
Oct 13, 202516.3516.7816.2616.5816.58-0.03%60,534
Oct 10, 202516.2516.8616.5316.5916.590.70%365,380
Oct 9, 202516.2616.5316.3316.4716.470.30%446,287
Oct 8, 202516.1616.5216.3516.4216.421.17%617,279
Oct 7, 202516.0416.3716.1916.2316.23-0.03%902,659
Oct 6, 202515.9616.2516.1016.2416.240.31%182,204
Oct 3, 202516.0016.2516.1016.1916.190.53%2,318,586
Oct 2, 202516.0216.1316.0016.1016.10-0.46%873,681
Oct 1, 202515.7716.2115.9916.1816.180.43%501,150
Sep 30, 202515.7916.1515.8916.1116.110.44%459,834
Sep 29, 202515.7416.0815.7516.0416.040.44%2,188,428
Sep 26, 202515.6616.0515.7715.9715.971.14%249,040
Sep 25, 202515.3415.8815.5515.7915.780.89%525,480
Sep 24, 202515.5615.8515.5415.6515.65-0.01%576,395
Sep 23, 202515.4916.0215.5515.6515.650.39%565,759
Sep 22, 202515.3015.5915.5015.5915.59-0.01%2,722,521
Sep 19, 202515.3215.6115.4615.5915.590.82%12,813,820
Sep 18, 202515.2915.7015.3315.4615.46-0.58%2,138,428
Sep 17, 202515.4215.7715.5415.5515.55-0.55%641,903
Sep 16, 202515.6515.8615.5915.6415.64-0.85%1,488,855
Sep 15, 202515.5616.1015.6815.7715.770.73%4,639,479
Sep 12, 202515.5116.0415.3915.6615.66-0.13%2,898,227
Sep 11, 202515.7615.8415.0015.6815.68-0.35%1,112,770
Sep 10, 202515.7615.7715.5815.7315.730.29%230,403
Sep 9, 202515.4715.7415.6315.6915.69-181,019
Sep 8, 202515.4715.7815.6615.6915.69-0.34%515,962
Sep 5, 202515.5015.7615.6415.7415.74-696,804
Sep 4, 202515.4615.8015.6015.7415.74-0.39%499,925
Sep 3, 202515.4015.8115.3515.8015.80-0.06%393,975
Sep 2, 202515.6716.0015.7315.8115.81-0.69%597,224
Sep 1, 202515.8116.0915.8915.9215.92-0.96%256,717
Aug 29, 202515.7616.1716.0216.0816.08-0.68%202,689
Aug 28, 202515.9916.3716.0416.1916.19-0.15%282,900
Aug 27, 202515.9116.3116.1416.2116.210.19%853,043
Aug 26, 202516.1616.4215.9916.1816.18-1.16%5,158,103
Aug 25, 202516.5016.5316.2516.3716.37-0.90%436,342
Aug 22, 202516.3316.7716.5216.5216.52-0.58%1,716,112
Aug 21, 202516.5516.7016.5416.6216.620.21%579,275
Aug 20, 202516.1216.6316.3316.5816.581.28%2,032,558
Aug 19, 202515.9416.4316.1116.3716.371.05%268,740
Aug 18, 202516.1116.4116.1816.2016.20-0.58%586,931
Aug 15, 202516.0216.5016.1716.3016.300.44%16,609,830
Aug 14, 202515.7016.2315.8916.2216.222.20%487,486
Aug 13, 202515.3715.9115.6215.8715.871.63%200,722
Aug 12, 202515.4715.7815.6215.6215.62-0.03%186,837
Aug 11, 202515.3715.6315.4615.6315.630.55%290,289
Aug 8, 202515.3615.7115.5015.5415.54-0.38%3,364,999
Aug 7, 202515.4215.6514.7715.6015.600.32%3,348,830
Aug 6, 202515.2715.6515.2015.5515.550.45%596,248
Aug 5, 202515.2415.5415.4115.4815.480.19%2,759,062
Aug 4, 202515.1615.5015.2415.4515.451.21%311,208
Aug 1, 202515.1215.3614.8415.2715.27-0.60%19,740,500
Jul 31, 202515.1715.6915.2715.3615.36-0.10%1,390,399
Jul 30, 202515.0415.6115.2115.3715.370.70%3,482,864
Jul 29, 202514.9315.2715.0015.2715.270.44%493,359
Jul 28, 202515.2215.4414.8715.2015.20-0.86%17,593,610
Jul 25, 202515.1015.3915.2115.3315.330.41%9,146,254
Jul 24, 202515.0715.3915.2015.2715.270.78%1,285,848
Jul 23, 202515.1216.8014.7015.1515.15-4.69%344,488
Jul 22, 202515.4715.9015.5515.9015.901.09%489,726
Jul 21, 202515.4115.7615.1915.7215.720.89%254,333