Iberdrola, S.A. (IBDRY)
OTCMKTS
· Delayed Price · Currency is USD
67.46
-2.63 (-3.75%)
May 12, 2025, 3:59 PM EDT
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.48 | 67.77 | 67.20 | 67.49 | 67.49 | -3.71% | 160,775 |
| May 9, 2025 | 69.67 | 70.22 | 69.67 | 70.09 | 70.09 | 0.92% | 265,212 |
| May 8, 2025 | 70.84 | 70.84 | 69.45 | 69.45 | 69.45 | -4.69% | 81,706 |
| May 7, 2025 | 72.58 | 73.20 | 72.56 | 72.87 | 72.87 | 0.55% | 67,943 |
| May 6, 2025 | 72.59 | 72.62 | 72.11 | 72.47 | 72.47 | 0.29% | 41,806 |
| May 5, 2025 | 72.45 | 72.48 | 71.91 | 72.26 | 72.26 | 1.10% | 122,540 |
| May 2, 2025 | 71.15 | 71.70 | 71.09 | 71.48 | 71.48 | 0.44% | 192,959 |
| May 1, 2025 | 73.79 | 73.80 | 71.17 | 71.17 | 71.17 | -1.49% | 108,587 |
| Apr 30, 2025 | 71.55 | 72.46 | 71.23 | 72.25 | 72.25 | 0.70% | 85,792 |
| Apr 29, 2025 | 71.44 | 72.15 | 71.44 | 71.75 | 71.75 | 0.50% | 101,291 |
| Apr 28, 2025 | 70.32 | 71.62 | 70.26 | 71.39 | 71.39 | 1.49% | 59,321 |
| Apr 25, 2025 | 70.22 | 70.66 | 69.97 | 70.34 | 70.34 | -0.03% | 46,415 |
| Apr 24, 2025 | 69.23 | 70.63 | 69.14 | 70.36 | 70.36 | 1.31% | 74,869 |
| Apr 23, 2025 | 69.42 | 69.88 | 68.56 | 69.45 | 69.45 | -2.76% | 113,032 |
| Apr 22, 2025 | 71.94 | 72.15 | 71.21 | 71.42 | 71.42 | 2.07% | 90,784 |
| Apr 21, 2025 | 69.46 | 72.94 | 69.46 | 69.97 | 69.97 | -1.44% | 58,712 |
| Apr 17, 2025 | 70.14 | 70.99 | 70.07 | 70.99 | 70.99 | 2.13% | 72,972 |
| Apr 16, 2025 | 69.77 | 70.01 | 69.45 | 69.51 | 69.51 | 1.28% | 105,005 |
| Apr 15, 2025 | 68.33 | 68.78 | 67.76 | 68.63 | 68.63 | 0.90% | 100,415 |
| Apr 14, 2025 | 67.11 | 68.23 | 67.11 | 68.02 | 68.02 | 0.01% | 103,779 |
| Apr 11, 2025 | 67.20 | 68.01 | 66.26 | 68.01 | 68.01 | 4.04% | 162,043 |
| Apr 10, 2025 | 65.08 | 65.68 | 64.68 | 65.37 | 65.37 | 2.12% | 87,213 |
| Apr 9, 2025 | 62.82 | 64.93 | 62.26 | 64.01 | 64.01 | 2.25% | 178,242 |
| Apr 8, 2025 | 63.06 | 63.33 | 62.33 | 62.60 | 62.60 | -0.30% | 124,074 |
| Apr 7, 2025 | 63.36 | 64.65 | 62.51 | 62.79 | 62.79 | -3.84% | 105,612 |
| Apr 4, 2025 | 68.06 | 68.17 | 65.30 | 65.30 | 65.30 | -5.66% | 83,582 |
| Apr 3, 2025 | 69.07 | 69.87 | 69.05 | 69.22 | 69.22 | 4.48% | 63,239 |
| Apr 2, 2025 | 65.88 | 66.40 | 65.68 | 66.25 | 66.25 | 1.53% | 61,897 |
| Apr 1, 2025 | 64.98 | 65.26 | 64.77 | 65.25 | 65.25 | 1.18% | 81,970 |
| Mar 31, 2025 | 64.63 | 64.86 | 64.26 | 64.49 | 64.49 | -0.74% | 58,195 |
| Mar 28, 2025 | 64.50 | 65.27 | 64.43 | 64.97 | 64.97 | 2.36% | 64,214 |
| Mar 27, 2025 | 63.49 | 63.82 | 63.46 | 63.47 | 63.47 | 1.76% | 63,420 |
| Mar 26, 2025 | 62.41 | 62.74 | 62.23 | 62.37 | 62.37 | -0.24% | 101,843 |
| Mar 25, 2025 | 62.70 | 62.75 | 62.16 | 62.52 | 62.52 | 1.81% | 40,793 |
| Mar 24, 2025 | 61.84 | 62.00 | 61.34 | 61.41 | 61.41 | -1.74% | 51,461 |
| Mar 21, 2025 | 62.33 | 62.65 | 62.15 | 62.50 | 62.50 | 1.49% | 55,852 |
| Mar 20, 2025 | 60.95 | 61.59 | 60.95 | 61.58 | 61.58 | 0.23% | 47,716 |
| Mar 19, 2025 | 61.46 | 61.54 | 61.16 | 61.44 | 61.44 | -0.36% | 55,198 |
| Mar 18, 2025 | 61.38 | 61.67 | 61.24 | 61.66 | 61.66 | 0.26% | 64,072 |
| Mar 17, 2025 | 61.12 | 61.67 | 61.12 | 61.50 | 61.50 | 1.00% | 91,385 |
| Mar 14, 2025 | 60.42 | 60.89 | 60.18 | 60.89 | 60.89 | 1.38% | 81,215 |
| Mar 13, 2025 | 60.15 | 60.56 | 60.05 | 60.06 | 60.06 | 0.12% | 95,113 |
| Mar 12, 2025 | 59.70 | 60.14 | 59.63 | 59.99 | 59.99 | -0.27% | 43,877 |
| Mar 11, 2025 | 60.51 | 60.70 | 59.94 | 60.15 | 60.15 | 0.87% | 62,030 |
| Mar 10, 2025 | 59.53 | 59.84 | 59.30 | 59.63 | 59.63 | 1.14% | 62,412 |
| Mar 7, 2025 | 58.59 | 59.21 | 58.59 | 58.96 | 58.96 | 2.45% | 45,696 |
| Mar 6, 2025 | 57.27 | 57.95 | 57.26 | 57.55 | 57.55 | -0.98% | 49,285 |
| Mar 5, 2025 | 57.88 | 58.23 | 57.79 | 58.12 | 58.12 | -0.21% | 49,943 |
| Mar 4, 2025 | 57.70 | 58.42 | 57.43 | 58.24 | 58.24 | 0.54% | 69,080 |
| Mar 3, 2025 | 58.12 | 58.18 | 57.54 | 57.93 | 57.93 | 0.17% | 45,121 |