Iberdrola, S.A. (IBE) Price History
Daily open, high, low, close and volume for Iberdrola, S.A. (IBE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €21.35 | €21.38 | €21.30 | €21.38 | 0 |
| 2026-10-08 | €21.02 | €21.27 | €21.02 | €21.27 | 0 |
| 2026-10-07 | €20.96 | €20.99 | €20.81 | €20.82 | 0 |
| 2026-10-06 | €21.17 | €21.20 | €21.03 | €21.03 | 0 |
| 2026-10-05 | €20.91 | €20.95 | €20.91 | €20.95 | 0 |
| 2026-10-02 | €20.81 | €21.08 | €20.81 | €21.01 | 0 |
| 2026-10-01 | €20.62 | €20.78 | €20.58 | €20.75 | 0 |
| 2026-09-30 | €20.65 | €20.72 | €20.65 | €20.65 | 0 |
| 2026-09-29 | €20.61 | €20.61 | €20.46 | €20.46 | 0 |
| 2026-09-28 | €20.44 | €20.51 | €20.42 | €20.47 | 12 |
| 2026-09-25 | €20.30 | €20.48 | €20.30 | €20.40 | 0 |
| 2026-09-24 | €20.18 | €20.35 | €20.18 | €20.27 | 458 |
| 2026-09-23 | €20.37 | €20.37 | €20.20 | €20.22 | 0 |
| 2026-09-22 | €20.37 | €20.37 | €20.24 | €20.34 | 0 |
| 2026-09-21 | €20.29 | €20.46 | €20.27 | €20.27 | 150 |
| 2026-09-18 | €20.54 | €20.54 | €20.29 | €20.29 | 0 |
| 2026-09-17 | €20.35 | €20.40 | €20.31 | €20.39 | 0 |
| 2026-09-16 | €20.09 | €20.21 | €20.09 | €20.21 | 142 |
| 2026-09-15 | €19.78 | €19.99 | €19.76 | €19.99 | 0 |
| 2026-09-14 | €20.63 | €20.63 | €19.83 | €19.85 | 20 |
| 2026-09-11 | €20.09 | €20.21 | €20.09 | €20.21 | 0 |
| 2026-09-10 | €20.02 | €20.11 | €20.02 | €20.11 | 0 |
| 2026-09-09 | €19.94 | €19.97 | €19.84 | €19.97 | 0 |
| 2026-09-08 | €19.82 | €19.82 | €19.67 | €19.67 | 0 |
| 2026-09-07 | €19.93 | €19.93 | €19.83 | €19.88 | 0 |
| 2026-09-04 | €19.62 | €19.87 | €19.62 | €19.75 | 0 |
| 2026-09-03 | €19.68 | €19.68 | €19.58 | €19.65 | 102 |
| 2026-09-02 | €19.91 | €19.91 | €19.74 | €19.76 | 0 |
| 2026-09-01 | €20.25 | €20.25 | €19.79 | €19.79 | 105 |
| 2026-08-31 | €20.31 | €20.31 | €20.25 | €20.25 | 0 |
| 2026-08-28 | €20.25 | €20.30 | €20.25 | €20.30 | 49 |
| 2026-08-27 | €20.13 | €20.13 | €19.96 | €19.96 | 170 |
| 2026-08-26 | €20.15 | €20.15 | €20.11 | €20.15 | 0 |
| 2026-08-25 | €20.06 | €20.10 | €20.06 | €20.10 | 0 |
| 2026-08-24 | €20.07 | €20.07 | €19.95 | €19.95 | 0 |
| 2026-08-21 | €20.13 | €20.19 | €20.12 | €20.12 | 0 |
| 2026-08-20 | €20.12 | €20.12 | €20.07 | €20.11 | 0 |
| 2026-08-19 | €20.21 | €20.21 | €20.11 | €20.11 | 0 |
| 2026-08-18 | €20.14 | €20.23 | €20.13 | €20.23 | 0 |
| 2026-08-17 | €20.22 | €20.22 | €20.17 | €20.21 | 0 |
| 2026-08-14 | €20.24 | €20.24 | €20.14 | €20.14 | 0 |
| 2026-08-13 | €20.50 | €20.50 | €20.35 | €20.35 | 458 |
| 2026-08-12 | €20.65 | €20.65 | €20.59 | €20.59 | 0 |
| 2026-08-11 | €20.65 | €20.65 | €20.61 | €20.61 | 0 |
| 2026-08-10 | €20.61 | €20.66 | €20.61 | €20.66 | 0 |
| 2026-08-07 | €20.76 | €20.76 | €20.63 | €20.73 | 0 |
| 2026-08-06 | €20.68 | €20.88 | €20.68 | €20.88 | 0 |
| 2026-08-05 | €20.67 | €20.76 | €20.67 | €20.73 | 0 |
| 2026-08-04 | €20.74 | €20.74 | €20.68 | €20.68 | 0 |
| 2026-08-03 | €20.64 | €20.64 | €20.53 | €20.59 | 0 |
| 2026-07-31 | €20.69 | €20.84 | €20.61 | €20.61 | 25 |
| 2026-07-30 | €20.58 | €20.69 | €20.58 | €20.59 | 0 |
| 2026-07-29 | €20.98 | €20.98 | €20.83 | €20.83 | 0 |
| 2026-07-28 | €21.33 | €21.33 | €20.99 | €20.99 | 217 |
| 2026-07-27 | €21.21 | €21.40 | €21.21 | €21.32 | 0 |
| 2026-07-24 | €21.49 | €21.60 | €21.20 | €21.60 | 0 |
| 2026-07-23 | €21.19 | €21.19 | €21.03 | €21.03 | 0 |
| 2026-07-22 | €21.25 | €21.38 | €21.25 | €21.38 | 0 |
| 2026-07-21 | €21.34 | €21.42 | €21.31 | €21.31 | 0 |
| 2026-07-20 | €21.28 | €21.30 | €21.22 | €21.30 | 350 |
| 2026-07-17 | €21.13 | €21.34 | €21.13 | €21.29 | 0 |
| 2026-07-16 | €21.04 | €21.04 | €20.80 | €20.95 | 0 |
| 2026-07-15 | €21.11 | €21.18 | €21.11 | €21.11 | 0 |
| 2026-07-14 | €21.11 | €21.26 | €21.11 | €21.26 | 0 |
| 2026-07-13 | €20.89 | €21.11 | €20.89 | €21.11 | 0 |
| 2026-07-10 | €21.00 | €21.00 | €20.90 | €20.90 | 0 |
| 2026-07-09 | €21.00 | €21.02 | €20.92 | €21.02 | 0 |
| 2026-07-08 | €20.96 | €21.03 | €20.92 | €20.95 | 0 |
| 2026-07-07 | €20.98 | €21.06 | €20.90 | €21.06 | 0 |
| 2026-07-06 | €21.07 | €21.57 | €21.07 | €21.57 | 0 |
| 2026-07-03 | €21.69 | €21.89 | €21.69 | €21.84 | 0 |
| 2026-07-02 | €21.39 | €21.61 | €21.39 | €21.61 | 25 |
| 2026-07-01 | €22.50 | €22.50 | €21.51 | €21.51 | 80 |
| 2026-06-30 | €22.01 | €22.06 | €21.92 | €21.92 | 0 |
| 2026-06-29 | €21.85 | €21.88 | €21.62 | €21.86 | 0 |
| 2026-06-26 | €21.67 | €21.81 | €21.67 | €21.74 | 20 |
| 2026-06-25 | €21.33 | €21.52 | €21.33 | €21.52 | 0 |
| 2026-06-24 | €21.03 | €21.16 | €21.03 | €21.16 | 0 |
| 2026-06-23 | €21.25 | €21.32 | €21.14 | €21.21 | 153 |
| 2026-06-22 | €20.84 | €21.17 | €20.84 | €21.17 | 50 |
| 2026-06-19 | €20.85 | €20.88 | €20.79 | €20.83 | 0 |
| 2026-06-18 | €20.69 | €20.90 | €20.68 | €20.90 | 0 |
| 2026-06-17 | €20.51 | €20.68 | €20.44 | €20.68 | 0 |
| 2026-06-16 | €20.59 | €20.61 | €20.54 | €20.57 | 0 |
| 2026-06-15 | €20.27 | €20.53 | €20.24 | €20.53 | 0 |
| 2026-06-12 | €20.28 | €20.37 | €20.25 | €20.27 | 49 |
| 2026-06-11 | €20.05 | €20.43 | €20.05 | €20.33 | 0 |
| 2026-06-10 | €19.98 | €20.05 | €19.82 | €20.05 | 0 |
| 2026-06-09 | €19.78 | €19.92 | €19.78 | €19.92 | 26 |
| 2026-06-08 | €19.92 | €19.92 | €19.84 | €19.84 | 0 |
| 2026-06-05 | €19.72 | €19.83 | €19.72 | €19.83 | 0 |
| 2026-06-04 | €19.43 | €19.68 | €19.43 | €19.54 | 0 |
| 2026-06-03 | €19.61 | €19.66 | €19.46 | €19.54 | 0 |
| 2026-06-02 | €19.30 | €19.57 | €19.30 | €19.57 | 0 |
| 2026-06-01 | €19.53 | €19.53 | €19.36 | €19.36 | 0 |
| 2026-05-29 | €19.56 | €19.56 | €19.47 | €19.50 | 0 |
| 2026-05-28 | €19.66 | €19.66 | €19.48 | €19.57 | 0 |
| 2026-05-27 | €19.71 | €19.71 | €19.62 | €19.68 | 0 |
| 2026-05-26 | €19.97 | €20.08 | €19.93 | €19.93 | 0 |
| 2026-05-25 | €19.70 | €19.76 | €19.70 | €19.76 | 0 |
| 2026-05-22 | €20.18 | €20.18 | €19.62 | €19.62 | 40 |
| 2026-05-21 | €19.48 | €19.72 | €19.48 | €19.72 | 0 |
| 2026-05-20 | €19.55 | €19.59 | €19.41 | €19.59 | 0 |
| 2026-05-19 | €19.51 | €19.59 | €19.48 | €19.48 | 0 |
| 2026-05-18 | €19.08 | €19.42 | €19.08 | €19.41 | 0 |
| 2026-05-15 | €19.48 | €19.48 | €19.32 | €19.38 | 35 |
| 2026-05-14 | €19.66 | €19.66 | €19.60 | €19.65 | 0 |
| 2026-05-13 | €19.49 | €19.49 | €19.42 | €19.48 | 0 |
| 2026-05-12 | €19.37 | €19.54 | €19.37 | €19.39 | 0 |
| 2026-05-11 | €19.32 | €19.58 | €19.32 | €19.58 | 0 |
| 2026-05-08 | €19.55 | €19.55 | €19.41 | €19.41 | 3 |
| 2026-05-07 | €19.56 | €19.64 | €19.49 | €19.64 | 0 |
| 2026-05-06 | €19.84 | €19.84 | €19.63 | €19.63 | 0 |
| 2026-05-05 | €19.61 | €19.67 | €19.59 | €19.59 | 0 |
| 2026-05-04 | €19.92 | €19.92 | €19.50 | €19.50 | 350 |
| 2026-04-30 | €19.87 | €19.96 | €19.84 | €19.86 | 0 |
| 2026-04-29 | €20.05 | €20.05 | €19.75 | €19.90 | 44 |
| 2026-04-28 | €20.07 | €20.18 | €20.07 | €20.14 | 0 |
| 2026-04-27 | €19.86 | €20.05 | €19.86 | €20.02 | 0 |
| 2026-04-24 | €19.98 | €19.98 | €19.88 | €19.90 | 0 |
| 2026-04-23 | €19.86 | €19.98 | €19.83 | €19.98 | 0 |
| 2026-04-22 | €19.91 | €20.06 | €19.91 | €20.06 | 25 |
| 2026-04-21 | €20.08 | €20.08 | €19.95 | €20.01 | 350 |
| 2026-04-20 | €19.95 | €19.95 | €19.83 | €19.83 | 0 |
| 2026-04-17 | €19.83 | €19.99 | €19.83 | €19.83 | 0 |
| 2026-04-16 | €19.86 | €19.89 | €19.78 | €19.89 | 0 |
| 2026-04-15 | €19.94 | €20.01 | €19.89 | €20.01 | 0 |
| 2026-04-14 | €19.93 | €19.93 | €19.84 | €19.86 | 5 |
| 2026-04-13 | €20.23 | €20.27 | €20.09 | €20.09 | 0 |
| 2026-04-10 | €20.40 | €20.40 | €20.29 | €20.29 | 0 |
| 2026-04-09 | €20.39 | €20.39 | €20.33 | €20.33 | 0 |
| 2026-04-08 | €20.41 | €20.41 | €20.09 | €20.17 | 0 |
| 2026-04-07 | €20.34 | €20.42 | €20.34 | €20.34 | 350 |
| 2026-04-02 | €20.11 | €20.11 | €20.04 | €20.09 | 0 |
| 2026-04-01 | €20.04 | €20.16 | €20.04 | €20.12 | 0 |
| 2026-03-31 | €19.83 | €19.83 | €19.81 | €19.81 | 0 |
| 2026-03-30 | €19.29 | €19.58 | €19.29 | €19.56 | 0 |
| 2026-03-27 | €19.25 | €19.25 | €19.06 | €19.22 | 0 |
| 2026-03-26 | €19.35 | €19.35 | €19.14 | €19.14 | 0 |
| 2026-03-25 | €19.42 | €19.45 | €19.36 | €19.45 | 15 |
| 2026-03-24 | €19.16 | €19.17 | €19.11 | €19.14 | 0 |
| 2026-03-23 | €18.80 | €19.23 | €18.80 | €19.23 | 20 |
| 2026-03-20 | €19.70 | €19.70 | €19.33 | €19.33 | 0 |
| 2026-03-19 | €19.47 | €19.64 | €19.47 | €19.61 | 0 |
| 2026-03-18 | €19.99 | €20.01 | €19.66 | €19.66 | 0 |
| 2026-03-17 | €19.77 | €20.00 | €19.77 | €19.98 | 51 |
| 2026-03-16 | €20.09 | €20.09 | €19.70 | €19.90 | 12 |
| 2026-03-13 | €19.46 | €20.21 | €19.46 | €20.21 | 0 |
| 2026-03-12 | €19.42 | €19.54 | €19.28 | €19.54 | 20 |
| 2026-03-11 | €19.30 | €19.30 | €19.17 | €19.18 | 1 |
| 2026-03-10 | €19.41 | €19.48 | €19.40 | €19.46 | 100 |
| 2026-03-09 | €18.70 | €19.13 | €18.70 | €19.13 | 0 |
| 2026-03-06 | €19.31 | €19.31 | €19.08 | €19.08 | 0 |
| 2026-03-05 | €19.37 | €19.58 | €19.27 | €19.27 | 0 |
| 2026-03-04 | €19.07 | €19.48 | €19.07 | €19.48 | 1,094 |
| 2026-03-03 | €19.39 | €19.39 | €19.15 | €19.17 | 0 |
| 2026-03-02 | €19.95 | €19.96 | €19.75 | €19.75 | 0 |
| 2026-02-27 | €19.83 | €20.06 | €19.83 | €20.02 | 0 |
| 2026-02-26 | €20.16 | €20.16 | €20.02 | €20.02 | 0 |
| 2026-02-25 | €20.05 | €20.15 | €19.88 | €20.15 | 0 |
| 2026-02-24 | €20.04 | €20.20 | €20.04 | €20.19 | 0 |
| 2026-02-23 | €19.79 | €19.81 | €19.73 | €19.73 | 10 |
| 2026-02-20 | €19.48 | €19.66 | €19.48 | €19.59 | 547 |
| 2026-02-19 | €19.95 | €19.95 | €19.39 | €19.39 | 0 |
| 2026-02-18 | €20.17 | €20.18 | €20.12 | €20.12 | 0 |
| 2026-02-17 | €20.18 | €20.38 | €20.18 | €20.19 | 0 |
| 2026-02-16 | €19.87 | €20.08 | €19.87 | €20.02 | 25 |
| 2026-02-13 | €20.07 | €20.07 | €19.79 | €19.82 | 0 |
| 2026-02-12 | €19.97 | €19.97 | €19.61 | €19.93 | 0 |
| 2026-02-11 | €19.70 | €19.93 | €19.70 | €19.93 | 0 |
| 2026-02-10 | €19.62 | €19.62 | €19.53 | €19.53 | 0 |
| 2026-02-09 | €19.39 | €19.42 | €19.36 | €19.36 | 3 |
| 2026-02-06 | €19.19 | €19.41 | €19.19 | €19.41 | 0 |
| 2026-02-05 | €19.00 | €19.01 | €18.93 | €18.93 | 0 |
| 2026-02-04 | €19.05 | €19.22 | €19.05 | €19.22 | 0 |
| 2026-02-03 | €18.89 | €18.99 | €18.87 | €18.87 | 0 |
| 2026-02-02 | €19.00 | €19.11 | €19.00 | €19.03 | 0 |
| 2026-01-30 | €18.96 | €19.08 | €18.94 | €19.08 | 0 |
| 2026-01-29 | €18.78 | €19.01 | €18.78 | €19.00 | 285 |
| 2026-01-28 | €18.76 | €18.76 | €18.58 | €18.65 | 0 |
| 2026-01-27 | €18.64 | €18.74 | €18.64 | €18.74 | 0 |
| 2026-01-26 | €18.50 | €18.58 | €18.39 | €18.58 | 0 |
| 2026-01-23 | €18.37 | €18.40 | €18.31 | €18.31 | 0 |
| 2026-01-22 | €18.45 | €18.56 | €18.43 | €18.54 | 0 |
| 2026-01-21 | €18.37 | €18.37 | €18.31 | €18.31 | 0 |
| 2026-01-20 | €18.44 | €18.44 | €18.34 | €18.34 | 0 |
| 2026-01-19 | €18.61 | €18.62 | €18.55 | €18.62 | 0 |
| 2026-01-16 | €18.25 | €18.41 | €18.25 | €18.41 | 0 |
| 2026-01-15 | €18.24 | €18.38 | €18.24 | €18.31 | 0 |
| 2026-01-14 | €18.45 | €18.46 | €18.31 | €18.38 | 12 |
| 2026-01-13 | €18.41 | €18.41 | €18.21 | €18.22 | 0 |
| 2026-01-12 | €18.58 | €18.58 | €18.46 | €18.53 | 0 |
| 2026-01-09 | €18.93 | €18.93 | €18.90 | €18.90 | 0 |
| 2026-01-08 | €19.06 | €19.06 | €18.96 | €18.98 | 30 |
| 2026-01-07 | €18.90 | €19.16 | €18.90 | €18.93 | 0 |
| 2026-01-06 | €18.61 | €18.97 | €18.61 | €18.97 | 0 |
| 2026-01-05 | €18.62 | €18.83 | €18.62 | €18.83 | 0 |
| 2026-01-02 | €18.47 | €18.70 | €18.47 | €18.70 | 0 |
| 2025-12-30 | €18.33 | €18.43 | €18.33 | €18.43 | 314 |
| 2025-12-29 | €18.20 | €18.30 | €18.20 | €18.30 | 0 |
| 2025-12-23 | €18.10 | €18.17 | €18.10 | €18.17 | 0 |
| 2025-12-22 | €18.10 | €18.10 | €17.99 | €17.99 | 0 |
| 2025-12-19 | €18.00 | €18.11 | €18.00 | €18.11 | 0 |
| 2025-12-18 | €17.97 | €18.00 | €17.97 | €17.99 | 0 |
| 2025-12-17 | €18.01 | €18.01 | €17.91 | €17.94 | 0 |
| 2025-12-16 | €18.14 | €18.14 | €18.00 | €18.11 | 0 |
| 2025-12-15 | €17.93 | €18.08 | €17.93 | €18.08 | 0 |
| 2025-12-12 | €17.78 | €17.78 | €17.74 | €17.77 | 0 |
| 2025-12-11 | €17.58 | €17.75 | €17.58 | €17.72 | 0 |
| 2025-12-10 | €17.88 | €17.88 | €17.82 | €17.82 | 0 |
| 2025-12-09 | €18.01 | €18.04 | €17.94 | €17.94 | 0 |
| 2025-12-08 | €18.01 | €18.01 | €17.99 | €18.00 | 0 |
| 2025-12-05 | €17.91 | €17.99 | €17.91 | €17.99 | 0 |
| 2025-12-04 | €18.17 | €18.17 | €17.91 | €17.91 | 25 |
| 2025-12-03 | €18.09 | €18.17 | €18.09 | €18.17 | 0 |
| 2025-12-02 | €18.05 | €18.22 | €18.05 | €18.16 | 0 |
| 2025-12-01 | €18.23 | €18.23 | €17.99 | €18.05 | 150 |
| 2025-11-28 | €18.20 | €18.20 | €18.14 | €18.15 | 0 |
| 2025-11-27 | €18.25 | €18.25 | €18.15 | €18.23 | 0 |
| 2025-11-26 | €18.03 | €18.16 | €18.00 | €18.16 | 0 |
| 2025-11-25 | €17.99 | €18.03 | €17.97 | €18.03 | 0 |
| 2025-11-24 | €17.92 | €18.07 | €17.92 | €18.07 | 0 |
| 2025-11-21 | €18.07 | €18.08 | €17.99 | €18.02 | 0 |
| 2025-11-20 | €17.95 | €18.08 | €17.91 | €18.08 | 0 |
| 2025-11-19 | €17.92 | €17.99 | €17.92 | €17.99 | 0 |
| 2025-11-18 | €18.06 | €18.08 | €18.02 | €18.08 | 200 |
| 2025-11-17 | €18.06 | €18.09 | €17.98 | €18.09 | 0 |
| 2025-11-14 | €17.88 | €17.96 | €17.88 | €17.92 | 0 |
| 2025-11-13 | €18.01 | €18.01 | €17.89 | €17.90 | 0 |
| 2025-11-12 | €17.89 | €17.95 | €17.89 | €17.95 | 0 |
| 2025-11-11 | €17.70 | €17.70 | €17.55 | €17.68 | 0 |
| 2025-11-10 | €17.65 | €17.65 | €17.58 | €17.61 | 523 |
| 2025-11-07 | €17.79 | €17.79 | €17.60 | €17.60 | 0 |
| 2025-11-06 | €17.81 | €17.81 | €17.64 | €17.71 | 0 |
| 2025-11-05 | €17.79 | €17.79 | €17.71 | €17.75 | 0 |
| 2025-11-04 | €17.49 | €17.76 | €17.49 | €17.76 | 0 |
| 2025-11-03 | €17.54 | €17.54 | €17.48 | €17.52 | 0 |
| 2025-10-31 | €17.60 | €17.65 | €17.58 | €17.58 | 0 |
| 2025-10-30 | €17.66 | €17.66 | €17.49 | €17.49 | 0 |
| 2025-10-29 | €17.67 | €17.68 | €17.59 | €17.65 | 0 |
| 2025-10-28 | €17.41 | €17.51 | €17.41 | €17.51 | 0 |
| 2025-10-27 | €17.07 | €17.17 | €17.05 | €17.17 | 0 |
| 2025-10-24 | €17.18 | €17.18 | €17.04 | €17.07 | 0 |
| 2025-10-23 | €16.92 | €17.06 | €16.88 | €17.06 | 0 |
| 2025-10-22 | €17.22 | €17.22 | €16.96 | €16.96 | 500 |
| 2025-10-21 | €17.12 | €17.18 | €17.11 | €17.11 | 0 |
| 2025-10-20 | €17.09 | €17.12 | €17.07 | €17.08 | 0 |
| 2025-10-17 | €16.80 | €16.92 | €16.75 | €16.92 | 0 |
| 2025-10-16 | €16.82 | €16.82 | €16.66 | €16.66 | 0 |
| 2025-10-15 | €16.90 | €16.90 | €16.67 | €16.67 | 0 |
| 2025-10-14 | €16.65 | €16.75 | €16.60 | €16.70 | 0 |
| 2025-10-13 | €16.78 | €16.78 | €16.59 | €16.59 | 0 |
| 2025-10-10 | €16.56 | €16.65 | €16.56 | €16.64 | 99 |
| 2025-10-09 | €16.42 | €16.46 | €16.38 | €16.46 | 0 |