Skip to main content
Iberdrola, S.A. (BIT:1IBE)
Italy flag Italy · Delayed Price · Currency is EUR
17.97
+0.02 (0.11%)
At close: Dec 5, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.8917.9917.8917.9517.95-0.44%2,366
Dec 3, 202518.1018.1918.0518.0318.03-0.17%5,605
Dec 2, 202518.1418.1418.1218.0618.060.53%209
Dec 1, 202518.1218.1217.9217.9617.96-1.45%967
Nov 28, 202518.2518.2818.1718.2318.230.05%1,465
Nov 27, 202518.2518.2818.1118.2218.22-0.22%2,501
Nov 26, 202518.0718.2518.0718.2618.261.22%1,614
Nov 25, 202517.9517.9517.9318.0418.040.31%387
Nov 24, 202517.9117.9817.9117.9817.98-0.03%4,444
Nov 21, 202518.1318.1317.9517.9917.99-0.39%6,815
Nov 20, 202517.9618.1117.9118.0618.060.84%776
Nov 19, 202517.8718.0217.8717.9117.91-0.56%11,937
Nov 18, 202518.0918.0917.9318.0118.01-0.74%185
Nov 17, 202518.0918.1617.9318.1418.140.81%5,252
Nov 14, 202517.9318.0117.8918.0018.000.22%3,592
Nov 13, 202518.0018.0017.8417.9617.960.11%4,903
Nov 12, 202517.7517.9717.7517.9417.941.01%421
Nov 11, 202517.5917.7617.5217.7617.760.57%599
Nov 10, 202519.0019.0017.5817.6617.66-2,358
Nov 7, 202519.5019.5017.5517.6617.66-0.65%2,178
Nov 6, 202517.7417.7717.6117.7717.770.06%1,655
Nov 5, 202519.5519.5517.6817.7617.76-0.17%1,683
Nov 4, 202517.5817.7917.5617.7917.791.57%1,400
Nov 3, 202517.4617.4617.4617.5217.52-0.37%328
Oct 31, 202517.5217.6217.5217.5817.580.20%1,662
Oct 30, 202517.6417.6417.4417.5517.55-0.43%2,936
Oct 29, 202517.5017.7017.5017.6217.620.03%2,788
Oct 28, 202518.8018.8017.3517.6217.622.86%2,099
Oct 27, 202517.1017.1717.0117.1317.13-0.12%3,301
Oct 24, 202517.0017.0617.0017.1517.150.62%400
Oct 23, 202516.8617.0316.8617.0417.040.38%2,314
Oct 22, 202517.1017.1716.9016.9816.98-0.53%4,256
Oct 21, 202517.0717.2417.0717.0717.07-0.12%6,520
Oct 20, 202517.0417.1017.0417.0917.090.92%1,434
Oct 17, 202516.8316.9716.7616.9316.931.01%3,453
Oct 16, 202516.6716.6716.6616.7616.760.03%106
Oct 15, 202516.7316.8616.6216.7616.760.15%2,341
Oct 14, 202516.7116.7516.6816.7316.730.94%575
Oct 13, 202517.0017.0015.3116.5816.58-0.12%1,139
Oct 10, 202516.4516.6816.4516.6016.600.61%3,233
Oct 9, 202516.4516.4516.3916.5016.500.24%518
Oct 8, 202516.4016.5416.3416.4616.46-2.83%9,597
Oct 7, 202516.2416.9416.2316.9416.944.44%2,050
Oct 6, 202516.0916.2316.0916.2216.220.09%2,650
Oct 3, 202516.1116.2016.1116.2016.200.62%3,797
Oct 2, 202516.1116.1115.9816.1016.10-0.49%1,924
Oct 1, 202516.1516.2416.0816.1816.180.28%1,515
Sep 30, 202515.9615.9615.8916.1416.140.62%396
Sep 29, 202516.3216.3216.0016.0416.040.56%863
Sep 26, 202515.9916.0015.9115.9515.951.11%2,951