Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.13	95.12	94.07	94.28	94.28	0.28%	81,067
Apr 27, 2026	93.95	94.34	93.73	94.02	94.02	0.56%	73,812
Apr 24, 2026	93.01	93.76	92.95	93.50	93.50	-0.10%	64,987
Apr 23, 2026	93.87	94.12	93.15	93.59	93.59	0.45%	49,271
Apr 22, 2026	94.05	94.44	93.01	93.17	93.17	-0.26%	47,680
Apr 21, 2026	94.65	94.65	93.32	93.42	93.42	-0.38%	54,282
Apr 20, 2026	93.26	94.19	93.17	93.77	93.77	0.72%	76,814
Apr 17, 2026	93.76	93.86	92.83	93.10	93.10	-0.46%	93,300
Apr 16, 2026	93.21	94.03	93.19	93.53	93.53	-0.01%	90,168
Apr 15, 2026	94.78	94.78	93.54	93.54	93.54	-0.99%	112,034
Apr 14, 2026	93.58	94.64	93.58	94.48	94.48	0.02%	94,644
Apr 13, 2026	95.00	95.37	93.32	94.46	94.46	-0.95%	81,335
Apr 10, 2026	95.73	96.07	95.27	95.37	95.37	-0.71%	52,460
Apr 9, 2026	95.44	96.49	95.03	96.05	96.05	0.89%	48,806
Apr 8, 2026	94.47	95.60	94.09	95.20	95.20	0.77%	121,032
Apr 7, 2026	93.64	94.65	93.51	94.47	94.47	-0.08%	83,150
Apr 6, 2026	93.99	94.63	93.99	94.55	94.55	0.14%	57,516
Apr 2, 2026	92.52	94.66	92.52	94.42	94.42	1.47%	81,918
Apr 1, 2026	92.98	93.99	92.64	93.05	93.05	0.88%	83,598
Mar 31, 2026	91.09	92.56	90.33	92.24	92.24	2.14%	119,275
Mar 30, 2026	89.71	90.31	89.47	90.31	90.31	3.05%	70,136
Mar 27, 2026	87.70	88.82	87.49	87.64	87.64	-0.56%	80,079
Mar 26, 2026	87.94	88.73	87.94	88.13	88.13	-1.16%	69,751
Mar 25, 2026	90.45	90.45	88.05	89.16	89.16	-0.49%	114,369
Mar 24, 2026	87.85	90.05	87.85	89.60	89.60	0.62%	82,073
Mar 23, 2026	88.86	90.15	88.16	89.05	89.05	1.70%	85,327
Mar 20, 2026	92.45	92.45	87.56	87.56	87.56	-3.82%	150,579
Mar 19, 2026	89.56	91.44	89.56	91.04	91.04	1.28%	63,751
Mar 18, 2026	90.84	91.31	89.89	89.89	89.89	-2.82%	71,230
Mar 17, 2026	91.96	92.84	91.85	92.50	92.50	1.50%	74,939
Mar 16, 2026	90.86	91.67	90.23	91.13	91.13	0.60%	106,527
Mar 13, 2026	91.70	91.79	90.25	90.59	90.59	0.51%	117,363
Mar 12, 2026	88.58	90.27	88.58	90.13	90.13	1.04%	95,428
Mar 11, 2026	88.94	90.00	88.66	89.20	89.20	-1.19%	63,264
Mar 10, 2026	90.23	91.24	89.78	90.27	90.27	1.14%	70,689
Mar 9, 2026	88.36	89.75	88.13	89.25	89.25	-0.25%	78,644
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