Iberpapel Gestión, S.A. (BME:IBG)
Spain
· Delayed Price · Currency is EUR 20.50
+0.20 (0.99%)
At close: Dec 5, 2025
Iberpapel Gestión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 0.99% | 1,568 |
| Dec 4, 2025 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 2,531 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 690 |
| Dec 2, 2025 | 20.20 | 20.80 | 20.10 | 20.50 | 20.50 | 1.99% | 3,003 |
| Dec 1, 2025 | 20.90 | 20.90 | 20.00 | 20.10 | 20.10 | -1.47% | 13,884 |
| Nov 28, 2025 | 20.20 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 6,700 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 5,430 |
| Nov 26, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | 7,666 |
| Nov 25, 2025 | 19.90 | 20.50 | 19.90 | 20.50 | 20.50 | 1.99% | 2,518 |
| Nov 24, 2025 | 19.90 | 20.80 | 19.90 | 20.10 | 20.10 | - | 17,011 |
| Nov 21, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | - | 4,222 |
| Nov 20, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | - | 2,422 |
| Nov 19, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | - | 4,172 |
| Nov 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 4,925 |
| Nov 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | 5,374 |
| Nov 14, 2025 | 20.10 | 20.10 | 19.75 | 19.90 | 19.90 | -1.00% | 2,714 |
| Nov 13, 2025 | 20.10 | 20.90 | 20.10 | 20.10 | 20.10 | - | 7,586 |
| Nov 12, 2025 | 19.95 | 20.20 | 19.55 | 20.10 | 20.10 | 2.55% | 10,113 |
| Nov 11, 2025 | 19.75 | 19.95 | 19.55 | 19.60 | 19.60 | -0.51% | 1,573 |
| Nov 10, 2025 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | - | 662 |
| Nov 7, 2025 | 19.90 | 19.95 | 19.70 | 19.70 | 19.70 | -1.01% | 6,323 |
| Nov 6, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,920 |
| Nov 5, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 2,142 |
| Nov 4, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,424 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.25% | 4,761 |
| Oct 31, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | 0.25% | 753 |
| Oct 30, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | - | 3,651 |
| Oct 29, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 1.02% | 6,679 |
| Oct 28, 2025 | 19.80 | 20.10 | 19.65 | 19.70 | 19.70 | -1.01% | 2,105 |
| Oct 27, 2025 | 19.70 | 19.95 | 19.70 | 19.90 | 19.90 | -0.50% | 1,888 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 0.25% | 1,954 |
| Oct 23, 2025 | 19.95 | 20.10 | 19.55 | 19.95 | 19.95 | 1.01% | 4,230 |
| Oct 22, 2025 | 19.80 | 20.00 | 19.70 | 19.75 | 19.75 | -0.25% | 4,454 |
| Oct 21, 2025 | 19.60 | 19.85 | 19.60 | 19.80 | 19.80 | 0.51% | 1,470 |
| Oct 20, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -1.50% | 1,736 |
| Oct 17, 2025 | 19.60 | 20.00 | 19.55 | 20.00 | 20.00 | 1.01% | 3,829 |
| Oct 16, 2025 | 19.80 | 19.95 | 19.80 | 19.80 | 19.80 | -0.50% | 2,516 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 4,802 |
| Oct 14, 2025 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | - | 35,449 |
| Oct 13, 2025 | 20.00 | 20.20 | 19.95 | 20.00 | 20.00 | 0.50% | 7,962 |
| Oct 10, 2025 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | -0.25% | 1,308 |
| Oct 9, 2025 | 19.80 | 20.00 | 19.80 | 19.95 | 19.95 | 0.76% | 1,588 |
| Oct 8, 2025 | 20.00 | 20.00 | 19.75 | 19.80 | 19.80 | -0.75% | 4,783 |
| Oct 7, 2025 | 20.50 | 20.50 | 19.85 | 19.95 | 19.95 | -1.24% | 2,512 |
| Oct 6, 2025 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 9,720 |
| Oct 3, 2025 | 19.85 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 6,875 |
| Oct 2, 2025 | 19.55 | 20.10 | 19.55 | 20.00 | 20.00 | 2.04% | 15,360 |
| Oct 1, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | - | 1,816 |
| Sep 30, 2025 | 19.75 | 19.75 | 19.50 | 19.60 | 19.60 | -0.25% | 1,720 |
| Sep 29, 2025 | 19.50 | 19.70 | 19.45 | 19.65 | 19.65 | -0.25% | 920 |