Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	88.57	90.00	87.86	89.47	89.47	-0.46%	88,819
Mar 5, 2026	89.48	90.56	88.71	89.89	89.89	-0.64%	93,403
Mar 4, 2026	90.71	90.75	89.51	90.46	90.46	1.81%	87,284
Mar 3, 2026	89.29	89.53	88.01	88.85	88.85	-4.10%	164,260
Mar 2, 2026	92.65	93.31	91.99	92.65	92.65	-1.96%	101,689
Feb 27, 2026	95.85	95.85	94.09	94.50	94.50	-0.61%	350,240
Feb 26, 2026	94.06	95.08	94.06	95.08	95.08	-1.37%	104,896
Feb 25, 2026	94.51	96.50	94.51	96.40	96.40	1.71%	68,777
Feb 24, 2026	95.70	95.70	94.01	94.78	94.78	0.95%	75,999
Feb 23, 2026	93.67	93.89	93.01	93.89	93.89	0.60%	72,648
Feb 20, 2026	92.01	93.71	91.65	93.33	93.33	1.59%	71,360
Feb 19, 2026	91.28	92.41	90.89	91.87	91.87	-2.87%	194,102
Feb 18, 2026	95.34	95.57	94.22	94.58	94.58	-0.77%	105,341
Feb 17, 2026	95.83	95.83	94.96	95.31	95.31	-0.19%	85,016
Feb 13, 2026	93.76	95.70	93.76	95.49	95.49	0.59%	84,356
Feb 12, 2026	93.74	95.45	93.69	94.93	94.93	-0.43%	94,332
Feb 11, 2026	94.80	95.42	94.33	95.34	95.34	2.11%	128,229
Feb 10, 2026	92.98	93.70	92.47	93.37	93.37	-0.13%	94,954
Feb 9, 2026	92.49	93.62	91.93	93.49	93.49	1.76%	141,590
Feb 6, 2026	91.56	91.87	90.96	91.87	91.87	1.99%	71,403
Feb 5, 2026	89.89	90.69	89.64	90.08	90.08	-0.52%	89,622
Feb 4, 2026	91.31	91.31	90.12	90.55	90.55	0.81%	84,930
Feb 3, 2026	89.36	90.11	89.02	89.82	89.82	0.07%	102,720
Feb 2, 2026	90.29	90.29	89.07	89.76	89.76	-0.62%	61,427
Jan 30, 2026	91.17	91.17	89.52	90.32	90.32	-0.57%	149,707
Jan 29, 2026	90.89	91.12	89.47	90.84	90.84	1.27%	104,374
Jan 28, 2026	88.93	89.96	88.93	89.70	89.70	-0.66%	81,520
Jan 27, 2026	90.19	90.92	89.67	90.30	90.30	1.46%	73,173
Jan 26, 2026	88.15	89.00	88.15	89.00	89.00	2.35%	49,131
Jan 23, 2026	85.57	87.05	85.57	86.96	86.96	0.24%	53,851
Jan 22, 2026	86.35	86.99	85.76	86.75	86.75	0.85%	71,216
Jan 21, 2026	85.32	86.37	85.32	86.02	86.02	-0.05%	113,963
Jan 20, 2026	86.02	86.41	85.90	86.06	86.06	-0.20%	108,559
Jan 16, 2026	85.44	86.26	85.40	86.23	86.23	1.76%	91,165
Jan 15, 2026	84.90	85.21	84.59	84.74	84.74	-0.92%	102,159
Jan 14, 2026	86.23	86.23	85.02	85.53	85.53	0.39%	270,268
Jan 13, 2026	85.03	85.20	84.58	85.20	85.20	-1.97%	87,897
Jan 12, 2026	87.64	87.84	86.79	86.91	86.03	-1.37%	65,276
Jan 9, 2026	87.89	88.39	87.44	88.12	87.22	-0.54%	51,031
Jan 8, 2026	88.72	88.99	88.17	88.60	87.70	-0.16%	59,559
Jan 7, 2026	87.91	89.27	87.91	88.74	87.84	1.26%	88,773
Jan 6, 2026	88.15	88.80	87.64	87.64	86.75	0.56%	79,423
Jan 5, 2026	89.00	89.00	86.61	87.15	86.26	-0.60%	81,970
Jan 2, 2026	87.61	87.92	87.31	87.68	86.79	1.48%	91,039
Dec 31, 2025	88.65	88.65	86.20	86.40	85.52	-0.43%	44,170
Dec 30, 2025	86.24	87.09	86.24	86.77	85.89	0.35%	58,529
Dec 29, 2025	86.16	86.64	85.48	86.47	85.59	0.06%	49,330
Dec 26, 2025	86.54	86.88	85.54	86.42	85.54	0.23%	46,313
Dec 24, 2025	87.92	87.92	86.01	86.22	85.34	0.43%	39,968
Dec 23, 2025	84.90	86.38	84.90	85.85	84.98	1.14%	61,062
Dec 22, 2025	84.83	85.31	84.39	84.88	84.02	-0.53%	59,446
Dec 19, 2025	85.52	85.79	84.84	85.33	84.46	1.51%	77,773
Dec 18, 2025	84.00	84.52	83.71	84.06	83.20	-0.33%	87,028
Dec 17, 2025	84.23	84.90	83.99	84.34	83.48	-0.09%	62,481
Dec 16, 2025	85.44	85.49	84.37	84.42	83.56	-1.11%	51,953
Dec 15, 2025	84.58	85.66	84.58	85.37	84.50	1.31%	47,993
Dec 12, 2025	83.07	84.40	83.07	84.27	83.41	0.98%	63,250
Dec 11, 2025	83.31	83.58	82.92	83.45	82.60	0.08%	56,429
Dec 10, 2025	83.07	83.64	82.82	83.38	82.53	0.19%	50,142
Dec 9, 2025	83.97	83.97	83.07	83.22	82.37	-0.53%	40,245
Dec 8, 2025	83.99	83.99	83.25	83.66	82.81	-0.17%	55,606
Dec 5, 2025	84.14	84.14	83.49	83.80	82.95	0.11%	39,675
Dec 4, 2025	83.79	84.05	83.39	83.71	82.86	-0.38%	48,247
Dec 3, 2025	84.66	84.78	83.94	84.03	83.18	-0.24%	67,185
Dec 2, 2025	84.36	84.57	83.78	84.23	83.37	1.23%	64,877
Dec 1, 2025	84.49	84.49	83.21	83.21	82.36	-1.69%	66,494
Nov 28, 2025	83.86	84.67	83.86	84.64	83.78	-0.35%	35,042
Nov 26, 2025	83.61	85.03	83.61	84.94	84.08	1.59%	56,624
Nov 25, 2025	83.63	83.82	83.13	83.61	82.76	0.52%	83,260
Nov 24, 2025	83.33	83.51	82.83	83.18	82.33	0.18%	62,207
Nov 21, 2025	82.92	83.11	82.67	83.03	82.19	0.56%	65,216
Nov 20, 2025	83.74	83.74	82.57	82.57	81.73	0.02%	70,053
Nov 19, 2025	83.18	83.23	82.40	82.55	81.71	-0.83%	84,061
Nov 18, 2025	83.44	83.89	83.21	83.24	82.39	-0.86%	67,022
Nov 17, 2025	83.73	84.35	83.73	83.96	83.11	0.08%	75,863
Nov 14, 2025	83.33	84.29	83.33	83.89	83.04	0.67%	188,891
Nov 13, 2025	82.76	83.96	82.76	83.33	82.48	0.30%	51,313
Nov 12, 2025	82.83	83.39	82.83	83.08	82.23	0.73%	71,374
Nov 11, 2025	82.45	82.78	82.01	82.48	81.64	0.95%	58,555
Nov 10, 2025	81.90	81.91	81.26	81.70	80.87	-0.10%	76,008
Nov 7, 2025	81.67	82.07	81.67	81.78	80.95	-0.60%	43,225
Nov 6, 2025	81.73	82.38	81.69	82.27	81.43	0.39%	64,720
Nov 5, 2025	81.56	82.12	81.34	81.95	81.12	0.24%	89,894
Nov 4, 2025	81.49	82.26	81.34	81.75	80.92	1.00%	82,548
Nov 3, 2025	80.65	81.20	80.65	80.94	80.12	-0.16%	40,408
Oct 31, 2025	81.40	81.98	80.81	81.07	80.25	-0.36%	53,140
Oct 30, 2025	80.96	81.51	80.92	81.36	80.53	-0.50%	143,228
Oct 29, 2025	82.25	82.47	81.56	81.77	80.94	-0.92%	462,749
Oct 28, 2025	81.68	82.75	81.25	82.53	81.69	3.34%	48,366
Oct 27, 2025	79.62	79.95	79.39	79.86	79.05	0.34%	47,926
Oct 24, 2025	79.37	79.90	79.28	79.59	78.78	0.28%	50,249
Oct 23, 2025	79.14	79.43	78.85	79.37	78.56	0.98%	56,799
Oct 22, 2025	78.59	79.03	78.32	78.60	77.80	-0.63%	68,734
Oct 21, 2025	79.25	79.46	79.08	79.10	78.30	-0.95%	69,811
Oct 20, 2025	79.68	79.86	79.28	79.86	79.05	0.82%	33,967
Oct 17, 2025	78.99	79.36	78.70	79.21	78.40	0.85%	73,568
Oct 16, 2025	77.56	78.68	77.51	78.54	77.74	0.64%	76,149
Oct 15, 2025	77.11	78.06	77.11	78.04	77.25	-0.01%	84,858
Oct 14, 2025	77.05	78.12	77.05	78.05	77.26	1.84%	87,674
Oct 13, 2025	76.75	76.87	76.31	76.64	75.86	-0.34%	79,220