Ibersol, S.G.P.S., S.A. (ELI:IBS)
Portugal
· Delayed Price · Currency is EUR 10.05
0.00 (0.00%)
At close: Dec 5, 2025
Ibersol, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 14,579 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 15,036 |
| Dec 3, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | 1.11% | 13,875 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.58% | 34,659 |
| Dec 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 10,393 |
| Nov 28, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 123,868 |
| Nov 27, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 21,485 |
| Nov 26, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 22,285 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | - | 11,393 |
| Nov 24, 2025 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -1.92% | 19,707 |
| Nov 21, 2025 | 10.35 | 10.40 | 10.15 | 10.40 | 10.40 | 0.48% | 17,862 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -0.48% | 11,162 |
| Nov 19, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 11,492 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | - | 9,345 |
| Nov 17, 2025 | 10.55 | 10.65 | 10.45 | 10.45 | 10.45 | -0.95% | 17,387 |
| Nov 14, 2025 | 10.45 | 10.70 | 10.30 | 10.55 | 10.55 | 0.96% | 17,598 |
| Nov 13, 2025 | 10.35 | 10.55 | 10.30 | 10.45 | 10.45 | 0.97% | 23,230 |
| Nov 12, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 11,635 |
| Nov 11, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 20,568 |
| Nov 10, 2025 | 10.15 | 10.25 | 10.05 | 10.20 | 10.20 | 0.49% | 15,741 |
| Nov 7, 2025 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 14,728 |
| Nov 6, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 15,708 |
| Nov 5, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 15,388 |
| Nov 4, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 11,777 |
| Nov 3, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 18,799 |
| Oct 31, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | 1.20% | 37,643 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.96 | 9.98 | 9.98 | -3.57% | 116,244 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.10 | 10.35 | 10.35 | 1.97% | 31,146 |
| Oct 28, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 94,012 |
| Oct 27, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 21,646 |
| Oct 24, 2025 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 3,842 |
| Oct 23, 2025 | 10.20 | 10.20 | 9.98 | 10.05 | 10.05 | 0.50% | 27,521 |
| Oct 22, 2025 | 10.05 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 51,360 |
| Oct 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 12,413 |
| Oct 20, 2025 | 10.20 | 10.20 | 9.98 | 10.15 | 10.15 | 0.50% | 34,624 |
| Oct 17, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | - | 21,538 |
| Oct 16, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 15,424 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | - | 19,203 |
| Oct 14, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 1.00% | 15,883 |
| Oct 13, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -0.99% | 24,836 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 10,959 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 29,779 |
| Oct 8, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 25,814 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.49% | 11,420 |
| Oct 6, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 20,695 |
| Oct 3, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | - | 19,732 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 26,595 |
| Oct 1, 2025 | 10.00 | 10.10 | 9.96 | 10.05 | 10.05 | 0.50% | 70,695 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -1.48% | 23,292 |
| Sep 29, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 16,236 |