Iberpapel Gestión, S.A. (BME:IBG)
Spain
· Delayed Price · Currency is EUR 19.70
-0.10 (-0.51%)
Sep 29, 2025, 2:09 PM CET
Iberpapel Gestión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.65 | 19.80 | 19.65 | 19.70 | 19.70 | 0.51% | 3,229 |
| Sep 25, 2025 | 19.55 | 19.75 | 19.55 | 19.60 | 19.60 | -0.76% | 1,813 |
| Sep 24, 2025 | 19.45 | 19.85 | 19.40 | 19.75 | 19.75 | 0.77% | 87,464 |
| Sep 23, 2025 | 19.60 | 19.75 | 19.55 | 19.60 | 19.60 | - | 2,143 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.55 | 19.60 | 19.60 | -0.25% | 1,288 |
| Sep 19, 2025 | 19.40 | 19.85 | 19.40 | 19.65 | 19.65 | 0.77% | 7,351 |
| Sep 18, 2025 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | - | 6,025 |
| Sep 17, 2025 | 19.85 | 19.85 | 19.50 | 19.50 | 19.50 | -0.51% | 1,578 |
| Sep 16, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -0.76% | 1,395 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.55 | 19.75 | 19.75 | 0.77% | 5,348 |
| Sep 12, 2025 | 19.85 | 20.00 | 19.55 | 19.60 | 19.60 | 0.26% | 2,432 |
| Sep 11, 2025 | 19.85 | 19.85 | 19.55 | 19.55 | 19.55 | - | 2,399 |
| Sep 10, 2025 | 19.80 | 19.80 | 19.55 | 19.55 | 19.55 | - | 3,075 |
| Sep 9, 2025 | 19.60 | 19.70 | 19.55 | 19.55 | 19.55 | -0.26% | 1,798 |
| Sep 8, 2025 | 19.80 | 19.85 | 19.60 | 19.60 | 19.60 | -1.01% | 978 |
| Sep 5, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | - | 3,705 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 1,406 |
| Sep 3, 2025 | 19.95 | 19.95 | 19.75 | 19.80 | 19.80 | -0.75% | 677 |
| Sep 2, 2025 | 20.10 | 20.90 | 19.80 | 19.95 | 19.95 | -1.24% | 7,211 |
| Sep 1, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 3.32% | 12,567 |
| Aug 29, 2025 | 19.80 | 19.80 | 19.55 | 19.55 | 19.55 | - | 436 |
| Aug 28, 2025 | 19.80 | 19.80 | 19.55 | 19.55 | 19.55 | -0.26% | 2,294 |
| Aug 27, 2025 | 19.85 | 19.85 | 19.55 | 19.60 | 19.60 | -0.51% | 2,943 |
| Aug 26, 2025 | 19.85 | 19.85 | 19.60 | 19.70 | 19.70 | -0.51% | 1,231 |
| Aug 25, 2025 | 19.60 | 19.85 | 19.60 | 19.80 | 19.80 | 1.02% | 1,583 |
| Aug 22, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 2,343 |
| Aug 21, 2025 | 19.75 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 2,046 |
| Aug 20, 2025 | 19.55 | 19.70 | 19.55 | 19.60 | 19.60 | 0.26% | 2,570 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.50 | 19.55 | 19.55 | -0.51% | 5,624 |
| Aug 18, 2025 | 19.65 | 19.75 | 19.60 | 19.65 | 19.65 | - | 1,807 |
| Aug 15, 2025 | 19.80 | 19.80 | 19.60 | 19.65 | 19.65 | - | 815 |
| Aug 14, 2025 | 19.85 | 19.90 | 19.65 | 19.65 | 19.65 | - | 6,081 |
| Aug 13, 2025 | 19.70 | 19.85 | 19.60 | 19.65 | 19.65 | -0.25% | 14,326 |
| Aug 12, 2025 | 19.85 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 4,787 |
| Aug 11, 2025 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | -0.50% | 7,094 |
| Aug 8, 2025 | 19.85 | 20.00 | 19.80 | 19.90 | 19.90 | - | 8,075 |
| Aug 7, 2025 | 19.80 | 19.95 | 19.80 | 19.90 | 19.90 | 0.51% | 34,250 |
| Aug 6, 2025 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | - | 12,648 |
| Aug 5, 2025 | 19.85 | 19.85 | 19.70 | 19.80 | 19.80 | - | 6,509 |
| Aug 4, 2025 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | -0.50% | 5,378 |
| Aug 1, 2025 | 19.80 | 19.95 | 19.75 | 19.90 | 19.90 | 0.51% | 4,239 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 1,891 |
| Jul 30, 2025 | 19.95 | 20.10 | 19.70 | 20.10 | 20.10 | - | 12,248 |
| Jul 29, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 655 |
| Jul 28, 2025 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -1.94% | 15,196 |
| Jul 25, 2025 | 21.00 | 21.10 | 20.50 | 20.60 | 20.60 | -0.48% | 2,125 |
| Jul 24, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -0.96% | 947 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 1,088 |
| Jul 22, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 1,979 |
| Jul 21, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,262 |