Iberdrola, S.A. (IBDSF)
OTCMKTS
· Delayed Price · Currency is USD
21.07
-0.10 (-0.47%)
At close: Dec 5, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.51 | 21.51 | 21.06 | 21.07 | 21.07 | -0.47% | 7,502 |
| Dec 4, 2025 | 21.00 | 21.42 | 20.67 | 21.17 | 21.17 | -1.17% | 9,261 |
| Dec 3, 2025 | 21.45 | 21.45 | 21.23 | 21.42 | 21.42 | 1.59% | 35,938 |
| Dec 2, 2025 | 21.17 | 21.17 | 20.75 | 21.09 | 21.09 | 0.50% | 64,664 |
| Dec 1, 2025 | 21.09 | 21.09 | 20.98 | 20.98 | 20.98 | -2.10% | 5,807 |
| Nov 28, 2025 | 21.08 | 21.43 | 21.04 | 21.43 | 21.43 | 0.75% | 3,999 |
| Nov 26, 2025 | 21.07 | 21.27 | 21.07 | 21.27 | 21.27 | 1.07% | 7,427 |
| Nov 25, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | 21.05 | 0.79% | 7,095 |
| Nov 24, 2025 | 21.14 | 21.14 | 20.88 | 20.88 | 20.88 | 0.31% | 4,486 |
| Nov 21, 2025 | 20.55 | 20.92 | 20.55 | 20.82 | 20.82 | -0.48% | 11,004 |
| Nov 20, 2025 | 21.01 | 21.62 | 20.27 | 20.92 | 20.92 | 0.94% | 11,543 |
| Nov 19, 2025 | 20.59 | 20.99 | 20.59 | 20.72 | 20.72 | -1.73% | 9,671 |
| Nov 18, 2025 | 21.15 | 21.48 | 21.07 | 21.09 | 21.09 | 0.07% | 36,821 |
| Nov 17, 2025 | 20.75 | 21.28 | 20.75 | 21.07 | 21.07 | 0.29% | 9,342 |
| Nov 14, 2025 | 20.66 | 21.12 | 20.66 | 21.01 | 21.01 | 0.10% | 19,165 |
| Nov 13, 2025 | 20.57 | 21.00 | 20.57 | 20.99 | 20.99 | 0.36% | 29,449 |
| Nov 12, 2025 | 20.84 | 20.96 | 20.60 | 20.92 | 20.92 | 1.26% | 5,678 |
| Nov 11, 2025 | 20.58 | 21.15 | 20.56 | 20.66 | 20.66 | 0.41% | 11,230 |
| Nov 10, 2025 | 20.60 | 20.60 | 20.42 | 20.57 | 20.57 | -0.10% | 8,582 |
| Nov 7, 2025 | 20.44 | 20.62 | 20.44 | 20.59 | 20.59 | -0.17% | 6,231 |
| Nov 6, 2025 | 20.19 | 20.63 | 20.19 | 20.63 | 20.63 | 0.54% | 4,223 |
| Nov 5, 2025 | 20.17 | 20.65 | 20.17 | 20.52 | 20.52 | 0.05% | 5,605 |
| Nov 4, 2025 | 20.45 | 20.61 | 20.45 | 20.51 | 20.51 | 0.71% | 17,418 |
| Nov 3, 2025 | 20.49 | 20.49 | 20.06 | 20.36 | 20.36 | -0.39% | 19,394 |
| Oct 31, 2025 | 20.44 | 20.46 | 20.20 | 20.44 | 20.44 | -0.10% | 22,788 |
| Oct 30, 2025 | 20.32 | 20.46 | 20.32 | 20.46 | 20.46 | 0.42% | 8,744 |
| Oct 29, 2025 | 20.89 | 20.89 | 20.38 | 20.38 | 20.38 | -2.40% | 18,964 |
| Oct 28, 2025 | 20.19 | 20.88 | 20.19 | 20.88 | 20.88 | 4.43% | 15,824 |
| Oct 27, 2025 | 19.98 | 20.14 | 19.88 | 19.99 | 19.99 | 0.96% | 70,833 |
| Oct 24, 2025 | 19.94 | 19.98 | 19.80 | 19.80 | 19.80 | -0.90% | 7,440 |
| Oct 23, 2025 | 19.86 | 20.09 | 19.86 | 19.98 | 19.98 | 1.79% | 24,218 |
| Oct 22, 2025 | 19.76 | 20.00 | 19.63 | 19.63 | 19.63 | -1.86% | 22,361 |
| Oct 21, 2025 | 19.93 | 20.00 | 19.66 | 20.00 | 20.00 | 0.86% | 11,537 |
| Oct 20, 2025 | 19.88 | 19.88 | 19.83 | 19.83 | 19.83 | 0.03% | 17,156 |
| Oct 17, 2025 | 19.82 | 19.98 | 19.78 | 19.83 | 19.83 | 0.63% | 10,073 |
| Oct 16, 2025 | 19.65 | 19.70 | 19.48 | 19.70 | 19.70 | 0.59% | 59,822 |
| Oct 15, 2025 | 19.47 | 19.59 | 19.24 | 19.59 | 19.59 | 1.90% | 12,067 |
| Oct 14, 2025 | 19.37 | 19.66 | 19.22 | 19.22 | 19.22 | -0.18% | 4,667 |
| Oct 13, 2025 | 19.51 | 19.51 | 19.23 | 19.26 | 19.26 | -1.10% | 15,961 |
| Oct 10, 2025 | 19.33 | 19.60 | 19.33 | 19.47 | 19.47 | 2.47% | 32,783 |
| Oct 9, 2025 | 19.17 | 19.18 | 18.90 | 19.00 | 19.00 | -1.09% | 11,825 |
| Oct 8, 2025 | 19.10 | 19.21 | 19.08 | 19.21 | 19.21 | 0.68% | 7,817 |
| Oct 7, 2025 | 19.00 | 19.08 | 19.00 | 19.08 | 19.08 | -0.13% | 11,478 |
| Oct 6, 2025 | 18.97 | 19.11 | 18.97 | 19.11 | 19.11 | 0.87% | 8,415 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.94 | 18.94 | 18.94 | -0.24% | 4,249 |
| Oct 2, 2025 | 18.80 | 18.99 | 18.79 | 18.99 | 18.99 | 0.98% | 192,586 |
| Oct 1, 2025 | 18.97 | 19.15 | 18.80 | 18.80 | 18.80 | -0.84% | 15,227 |
| Sep 30, 2025 | 18.89 | 18.96 | 18.70 | 18.96 | 18.96 | -0.34% | 45,925 |
| Sep 29, 2025 | 19.10 | 19.40 | 18.89 | 19.03 | 19.03 | 0.34% | 10,767 |
| Sep 26, 2025 | 18.51 | 18.96 | 18.51 | 18.96 | 18.96 | 2.46% | 10,885 |