Skip to main content
Iberdrola, S.A. (VIE:IBE)
Austria flag Austria · Delayed Price · Currency is EUR
20.02
+0.13 (0.63%)
At close: Apr 27, 2026

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0720.1820.0720.1420.140.60%-
Apr 27, 202619.8620.0519.8620.0220.020.63%-
Apr 24, 202619.9819.9819.8819.9019.90-0.40%-
Apr 23, 202619.8619.9819.8319.9819.98-0.42%-
Apr 22, 202619.9120.0619.9120.0620.060.25%25
Apr 21, 202620.0820.0819.9520.0120.010.93%350
Apr 20, 202619.9519.9519.8319.8319.83--
Apr 17, 202619.8419.9919.8319.8319.83-0.33%-
Apr 16, 202619.8619.8919.7819.8919.89-0.60%-
Apr 15, 202619.9420.0119.8920.0120.010.76%-
Apr 14, 202619.9319.9319.8519.8619.86-1.14%5
Apr 13, 202620.2320.2720.0920.0920.09-0.99%-
Apr 10, 202620.4020.4020.2920.2920.29-0.20%-
Apr 9, 202620.3920.3920.3320.3320.330.79%-
Apr 8, 202620.4120.4120.0920.1720.17-0.84%-
Apr 7, 202620.3420.4220.3420.3420.341.24%350
Apr 2, 202620.1120.1120.0420.0920.09-0.15%-
Apr 1, 202620.0420.1620.0420.1220.121.59%-
Mar 31, 202619.8319.8319.8119.8119.811.25%-
Mar 30, 202619.2919.5819.2919.5619.561.77%-
Mar 27, 202619.2519.2519.0619.2219.220.42%-
Mar 26, 202619.3519.3519.1419.1419.14-1.57%-
Mar 25, 202619.4219.4519.3619.4519.451.62%15
Mar 24, 202619.1619.1719.1119.1419.14-0.49%-
Mar 23, 202618.8019.2318.8019.2319.23-0.52%20
Mar 20, 202619.7019.7019.3319.3319.33-1.43%-
Mar 19, 202619.4719.6419.4719.6119.61-0.23%-
Mar 18, 202619.9920.0119.6619.6619.66-1.60%-
Mar 17, 202619.7720.0019.7719.9819.980.38%51
Mar 16, 202620.0920.0919.7019.9019.90-1.53%12
Mar 13, 202619.4620.2119.4620.2120.213.46%-
Mar 12, 202619.4219.5419.2819.5419.541.82%20
Mar 11, 202619.3019.3019.1719.1919.19-1.39%1
Mar 10, 202619.4119.4819.4019.4619.461.70%100
Mar 9, 202618.7019.1318.7019.1319.130.29%-
Mar 6, 202619.3119.3119.0819.0819.08-1.01%-
Mar 5, 202619.3719.5819.2719.2719.27-1.05%-
Mar 4, 202619.0719.4819.0719.4819.481.56%1,094
Mar 3, 202619.3919.3919.1519.1819.18-2.91%-
Mar 2, 202619.9519.9619.7519.7519.75-1.35%-
Feb 27, 202619.8320.0619.8320.0220.02--
Feb 26, 202620.1620.1620.0220.0220.02-0.65%-
Feb 25, 202620.0520.1519.8820.1520.15-0.20%-
Feb 24, 202620.0420.2020.0420.1920.192.36%-
Feb 23, 202619.7919.8119.7319.7319.730.69%10
Feb 20, 202619.4819.6619.4819.5919.591.06%547
Feb 19, 202619.9519.9519.3919.3919.39-3.65%-
Feb 18, 202620.1720.1820.1220.1220.12-0.35%-
Feb 17, 202620.1820.3820.1820.1920.190.85%-
Feb 16, 202619.8720.0819.8720.0220.021.01%25
Feb 13, 202620.0720.0719.7919.8219.82-0.58%-
Feb 12, 202619.9719.9719.6119.9419.94--
Feb 11, 202619.7019.9419.7019.9419.942.10%-
Feb 10, 202619.6219.6219.5319.5319.530.85%-
Feb 9, 202619.3919.4219.3619.3619.36-0.26%3
Feb 6, 202619.1919.4119.1919.4119.412.51%-
Feb 5, 202619.0119.0218.9418.9418.94-1.48%-
Feb 4, 202619.0519.2219.0519.2219.221.88%-
Feb 3, 202618.8918.9918.8718.8718.87-0.87%-
Feb 2, 202619.0119.1119.0119.0319.03-0.24%-
Jan 30, 202618.9619.0818.9419.0819.080.37%-
Jan 29, 202618.7819.0118.7819.0119.011.90%285
Jan 28, 202618.7718.7718.5818.6518.65-0.48%-
Jan 27, 202618.6418.7418.6418.7418.740.86%-
Jan 26, 202618.5018.5818.3918.5818.581.50%-
Jan 23, 202618.3718.4018.3118.3118.31-1.27%-
Jan 22, 202618.4518.5618.4318.5418.541.28%-
Jan 21, 202618.3718.3718.3118.3118.31-0.19%-
Jan 20, 202618.4418.4418.3418.3418.34-1.50%-
Jan 19, 202618.6118.6218.5518.6218.621.14%-
Jan 16, 202618.2518.4118.2518.4118.410.55%-
Jan 15, 202618.2418.3818.2418.3118.31-0.35%-
Jan 14, 202618.4518.4618.3118.3818.380.85%12
Jan 13, 202618.4118.4118.2118.2218.22-1.67%-
Jan 12, 202618.5818.5818.4618.5318.53-1.93%-
Jan 9, 202618.9418.9418.9018.9018.69-0.45%-
Jan 8, 202619.0619.0618.9618.9818.770.26%30
Jan 7, 202618.9019.1618.9018.9318.72-0.18%-
Jan 6, 202618.6118.9718.6118.9718.760.69%-
Jan 5, 202618.6218.8418.6218.8418.630.72%-
Jan 2, 202618.4718.7018.4718.7018.501.44%-
Dec 30, 202518.3318.4418.3318.4418.240.74%314
Dec 29, 202518.2018.3018.2018.3018.100.69%-
Dec 23, 202518.1018.1818.1018.1817.981.03%-
Dec 22, 202518.1018.1017.9917.9917.79-0.66%-
Dec 19, 202518.0118.1118.0118.1117.910.70%-
Dec 18, 202517.9718.0017.9717.9917.790.25%-
Dec 17, 202518.0218.0217.9117.9417.75-0.94%-
Dec 16, 202518.1418.1418.0118.1117.910.19%-
Dec 15, 202517.9418.0817.9418.0817.881.72%-
Dec 12, 202517.7817.7817.7417.7717.580.28%-
Dec 11, 202517.5817.7517.5817.7217.53-0.53%-
Dec 10, 202517.8817.8817.8217.8217.62-0.70%-
Dec 9, 202518.0118.0417.9417.9417.75-0.31%-
Dec 8, 202518.0118.0117.9918.0017.800.06%-
Dec 5, 202517.9117.9917.9117.9917.790.45%-
Dec 4, 202518.1818.1817.9117.9117.71-1.49%25
Dec 3, 202518.0918.1818.0918.1817.980.11%-
Dec 2, 202518.0518.2218.0518.1617.960.58%-
Dec 1, 202518.2318.2317.9918.0517.85-0.55%150