Iberdrola, S.A. (IBDSF)
OTCMKTS
· Delayed Price · Currency is USD
21.17
-0.25 (-1.17%)
Dec 4, 2025, 4:00 PM EST
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.42 | 20.67 | 21.17 | 21.17 | -1.17% | 9,261 |
| Dec 3, 2025 | 21.45 | 21.45 | 21.23 | 21.42 | 21.42 | 1.59% | 35,938 |
| Dec 2, 2025 | 21.17 | 21.17 | 20.75 | 21.09 | 21.09 | 0.50% | 64,664 |
| Dec 1, 2025 | 21.09 | 21.09 | 20.98 | 20.98 | 20.98 | -2.10% | 5,807 |
| Nov 28, 2025 | 21.08 | 21.43 | 21.04 | 21.43 | 21.43 | 0.75% | 3,999 |
| Nov 26, 2025 | 21.07 | 21.27 | 21.07 | 21.27 | 21.27 | 1.07% | 7,427 |
| Nov 25, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | 21.05 | 0.79% | 7,095 |
| Nov 24, 2025 | 21.14 | 21.14 | 20.88 | 20.88 | 20.88 | 0.31% | 4,486 |
| Nov 21, 2025 | 20.55 | 20.92 | 20.55 | 20.82 | 20.82 | -0.48% | 11,004 |
| Nov 20, 2025 | 21.01 | 21.62 | 20.27 | 20.92 | 20.92 | 0.94% | 11,543 |
| Nov 19, 2025 | 20.59 | 20.99 | 20.59 | 20.72 | 20.72 | -1.73% | 9,671 |
| Nov 18, 2025 | 21.15 | 21.48 | 21.07 | 21.09 | 21.09 | 0.07% | 36,821 |
| Nov 17, 2025 | 20.75 | 21.28 | 20.75 | 21.07 | 21.07 | 0.29% | 9,342 |
| Nov 14, 2025 | 20.66 | 21.12 | 20.66 | 21.01 | 21.01 | 0.10% | 19,165 |
| Nov 13, 2025 | 20.57 | 21.00 | 20.57 | 20.99 | 20.99 | 0.36% | 29,449 |
| Nov 12, 2025 | 20.84 | 20.96 | 20.60 | 20.92 | 20.92 | 1.26% | 5,678 |
| Nov 11, 2025 | 20.58 | 21.15 | 20.56 | 20.66 | 20.66 | 0.41% | 11,230 |
| Nov 10, 2025 | 20.60 | 20.60 | 20.42 | 20.57 | 20.57 | -0.10% | 8,582 |
| Nov 7, 2025 | 20.44 | 20.62 | 20.44 | 20.59 | 20.59 | -0.17% | 6,231 |
| Nov 6, 2025 | 20.19 | 20.63 | 20.19 | 20.63 | 20.63 | 0.54% | 4,223 |
| Nov 5, 2025 | 20.17 | 20.65 | 20.17 | 20.52 | 20.52 | 0.05% | 5,605 |
| Nov 4, 2025 | 20.45 | 20.61 | 20.45 | 20.51 | 20.51 | 0.71% | 17,418 |
| Nov 3, 2025 | 20.49 | 20.49 | 20.06 | 20.36 | 20.36 | -0.39% | 19,394 |
| Oct 31, 2025 | 20.44 | 20.46 | 20.20 | 20.44 | 20.44 | -0.10% | 22,788 |
| Oct 30, 2025 | 20.32 | 20.46 | 20.32 | 20.46 | 20.46 | 0.42% | 8,744 |
| Oct 29, 2025 | 20.89 | 20.89 | 20.38 | 20.38 | 20.38 | -2.40% | 18,964 |
| Oct 28, 2025 | 20.19 | 20.88 | 20.19 | 20.88 | 20.88 | 4.43% | 15,824 |
| Oct 27, 2025 | 19.98 | 20.14 | 19.88 | 19.99 | 19.99 | 0.96% | 70,833 |
| Oct 24, 2025 | 19.94 | 19.98 | 19.80 | 19.80 | 19.80 | -0.90% | 7,440 |
| Oct 23, 2025 | 19.86 | 20.09 | 19.86 | 19.98 | 19.98 | 1.79% | 24,218 |
| Oct 22, 2025 | 19.76 | 20.00 | 19.63 | 19.63 | 19.63 | -1.86% | 22,361 |
| Oct 21, 2025 | 19.93 | 20.00 | 19.66 | 20.00 | 20.00 | 0.86% | 11,537 |
| Oct 20, 2025 | 19.88 | 19.88 | 19.83 | 19.83 | 19.83 | 0.03% | 17,156 |
| Oct 17, 2025 | 19.82 | 19.98 | 19.78 | 19.83 | 19.83 | 0.63% | 10,073 |
| Oct 16, 2025 | 19.65 | 19.70 | 19.48 | 19.70 | 19.70 | 0.59% | 59,822 |
| Oct 15, 2025 | 19.47 | 19.59 | 19.24 | 19.59 | 19.59 | 1.90% | 12,067 |
| Oct 14, 2025 | 19.37 | 19.66 | 19.22 | 19.22 | 19.22 | -0.18% | 4,667 |
| Oct 13, 2025 | 19.51 | 19.51 | 19.23 | 19.26 | 19.26 | -1.10% | 15,961 |
| Oct 10, 2025 | 19.33 | 19.60 | 19.33 | 19.47 | 19.47 | 2.47% | 32,783 |
| Oct 9, 2025 | 19.17 | 19.18 | 18.90 | 19.00 | 19.00 | -1.09% | 11,825 |
| Oct 8, 2025 | 19.10 | 19.21 | 19.08 | 19.21 | 19.21 | 0.68% | 7,817 |
| Oct 7, 2025 | 19.00 | 19.08 | 19.00 | 19.08 | 19.08 | -0.13% | 11,478 |
| Oct 6, 2025 | 18.97 | 19.11 | 18.97 | 19.11 | 19.11 | 0.87% | 8,415 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.94 | 18.94 | 18.94 | -0.24% | 4,249 |
| Oct 2, 2025 | 18.80 | 18.99 | 18.79 | 18.99 | 18.99 | 0.98% | 192,586 |
| Oct 1, 2025 | 18.97 | 19.15 | 18.80 | 18.80 | 18.80 | -0.84% | 15,227 |
| Sep 30, 2025 | 18.89 | 18.96 | 18.70 | 18.96 | 18.96 | -0.34% | 45,925 |
| Sep 29, 2025 | 19.10 | 19.40 | 18.89 | 19.03 | 19.03 | 0.34% | 10,767 |
| Sep 26, 2025 | 18.51 | 18.96 | 18.51 | 18.96 | 18.96 | 2.46% | 10,885 |
| Sep 25, 2025 | 18.31 | 18.51 | 18.31 | 18.51 | 18.51 | 1.69% | 11,623 |
| Sep 24, 2025 | 18.59 | 18.59 | 18.20 | 18.20 | 18.20 | -0.88% | 29,112 |
| Sep 23, 2025 | 18.50 | 18.53 | 18.25 | 18.36 | 18.36 | -0.73% | 10,233 |
| Sep 22, 2025 | 18.12 | 18.51 | 18.12 | 18.50 | 18.50 | 0.71% | 18,250 |
| Sep 19, 2025 | 18.32 | 18.37 | 18.25 | 18.37 | 18.37 | 0.36% | 13,196 |
| Sep 18, 2025 | 18.25 | 18.32 | 18.11 | 18.30 | 18.30 | -0.46% | 19,005 |
| Sep 17, 2025 | 18.46 | 18.46 | 18.34 | 18.39 | 18.39 | -0.62% | 23,294 |
| Sep 16, 2025 | 18.57 | 18.61 | 18.50 | 18.50 | 18.50 | -0.05% | 10,885 |
| Sep 15, 2025 | 18.50 | 18.64 | 18.40 | 18.51 | 18.51 | 0.08% | 9,544 |
| Sep 12, 2025 | 18.57 | 18.57 | 18.30 | 18.50 | 18.50 | 0.33% | 3,408 |
| Sep 11, 2025 | 18.40 | 18.64 | 18.20 | 18.44 | 18.44 | -0.67% | 9,974 |
| Sep 10, 2025 | 18.15 | 18.56 | 18.15 | 18.56 | 18.56 | 0.03% | 21,506 |
| Sep 9, 2025 | 18.85 | 18.85 | 18.22 | 18.56 | 18.56 | 0.30% | 13,295 |
| Sep 8, 2025 | 18.51 | 18.58 | 18.31 | 18.50 | 18.50 | -0.27% | 9,363 |
| Sep 5, 2025 | 18.51 | 18.55 | 18.30 | 18.55 | 18.55 | 0.11% | 18,955 |
| Sep 4, 2025 | 18.82 | 18.82 | 18.49 | 18.53 | 18.53 | 0.84% | 4,605 |
| Sep 3, 2025 | 18.48 | 18.52 | 18.30 | 18.38 | 18.38 | 0.41% | 9,893 |
| Sep 2, 2025 | 18.88 | 18.88 | 18.30 | 18.30 | 18.30 | -3.07% | 10,457 |
| Aug 29, 2025 | 18.79 | 18.88 | 18.70 | 18.88 | 18.88 | -1.10% | 5,465 |
| Aug 28, 2025 | 19.27 | 19.45 | 18.93 | 19.09 | 19.09 | 0.45% | 5,481 |
| Aug 27, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | -0.08% | 4,571 |
| Aug 26, 2025 | 18.83 | 19.05 | 18.77 | 19.02 | 19.02 | 0.21% | 10,512 |
| Aug 25, 2025 | 18.85 | 19.24 | 18.75 | 18.98 | 18.98 | -2.37% | 8,664 |
| Aug 22, 2025 | 19.45 | 19.55 | 19.34 | 19.44 | 19.44 | 0.34% | 381,530 |
| Aug 21, 2025 | 19.36 | 19.50 | 19.26 | 19.38 | 19.38 | -1.00% | 1,570,884 |
| Aug 20, 2025 | 19.61 | 19.66 | 19.23 | 19.57 | 19.57 | 3.00% | 5,319 |
| Aug 19, 2025 | 19.14 | 19.14 | 18.92 | 19.00 | 19.00 | -0.68% | 17,243 |
| Aug 18, 2025 | 19.02 | 19.13 | 19.01 | 19.13 | 19.13 | 1.97% | 3,594 |
| Aug 15, 2025 | 18.90 | 19.15 | 18.76 | 18.76 | 18.76 | -0.45% | 7,430 |
| Aug 14, 2025 | 18.80 | 18.94 | 18.80 | 18.85 | 18.85 | 1.43% | 4,118 |
| Aug 13, 2025 | 18.71 | 18.71 | 18.43 | 18.58 | 18.58 | 1.06% | 11,204 |
| Aug 12, 2025 | 18.27 | 18.39 | 18.00 | 18.39 | 18.39 | 2.14% | 5,885 |
| Aug 11, 2025 | 18.16 | 18.25 | 18.00 | 18.00 | 18.00 | -0.06% | 3,907 |
| Aug 8, 2025 | 18.38 | 18.93 | 18.01 | 18.01 | 18.01 | -1.93% | 144,144 |
| Aug 7, 2025 | 18.27 | 18.41 | 18.27 | 18.37 | 18.37 | 0.93% | 3,934 |
| Aug 6, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.93% | 6,260 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.75 | 17.85 | 17.85 | -0.08% | 111,571 |
| Aug 4, 2025 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | 0.76% | 4,014 |
| Aug 1, 2025 | 17.60 | 17.79 | 17.60 | 17.73 | 17.73 | 2.72% | 10,555 |
| Jul 31, 2025 | 17.58 | 17.65 | 17.26 | 17.26 | 17.26 | -1.76% | 5,645 |
| Jul 30, 2025 | 17.62 | 17.71 | 17.27 | 17.57 | 17.57 | -0.23% | 3,323 |
| Jul 29, 2025 | 17.87 | 17.87 | 17.55 | 17.61 | 17.61 | -1.34% | 243,364 |
| Jul 28, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.87% | 4,349 |
| Jul 25, 2025 | 18.15 | 18.19 | 17.96 | 18.19 | 18.19 | 3.12% | 86,855 |
| Jul 24, 2025 | 18.04 | 18.16 | 17.64 | 17.64 | 17.64 | -1.01% | 24,084 |
| Jul 23, 2025 | 18.43 | 18.43 | 17.75 | 17.82 | 17.82 | -4.50% | 5,818 |
| Jul 22, 2025 | 18.40 | 18.66 | 18.40 | 18.66 | 18.66 | 1.41% | 2,761 |
| Jul 21, 2025 | 18.50 | 18.70 | 18.11 | 18.40 | 18.40 | 1.79% | 85,015 |
| Jul 18, 2025 | 18.32 | 18.37 | 18.08 | 18.08 | 18.08 | -1.28% | 6,741 |
| Jul 17, 2025 | 18.24 | 18.41 | 18.24 | 18.31 | 18.31 | - | 4,112 |
| Jul 16, 2025 | 18.14 | 18.41 | 18.14 | 18.31 | 18.31 | 0.96% | 4,365 |