Iberdrola, S.A. - IBE1.BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.83	15.8	15.8	15.83	15.66	0
September 04, 2025	15.75	15.71	15.71	15.75	15.68	5,909
September 03, 2025	15.74	15.73	15.73	15.78	15.6	7,914
September 02, 2025	15.91	15.87	15.87	15.91	15.74	7,970
September 01, 2025	16.05	15.79	15.79	16.07	15.79	3,254
August 29, 2025	16.15	16.09	16.09	16.15	16.02	11,158
August 28, 2025	16.18	16.16	16.16	16.18	16.05	17,961
August 27, 2025	16.24	16.19	16.19	16.3	16.17	735
August 26, 2025	16.34	16.15	16.15	16.4	16.15	19,304
August 25, 2025	16.53	16.34	16.34	16.53	16.26	10,438
August 22, 2025	16.57	16.68	16.68	16.75	16.57	15,570
August 21, 2025	16.52	16.62	16.62	16.65	16.52	0
August 20, 2025	16.34	16.53	16.52	16.58	16.34	12,881
August 19, 2025	16.26	16.35	16.29	16.41	16.25	3,395
August 18, 2025	16.36	16.28	16.22	16.39	16.19	8,325
August 15, 2025	16.26	16.26	16.26	16.3	16.2	9,709
August 14, 2025	15.99	16.11	16.11	16.21	15.99	6,476
August 13, 2025	15.68	15.84	15.84	15.91	15.68	19,294
August 12, 2025	15.66	15.67	15.67	15.76	15.63	1,407
August 11, 2025	15.57	15.58	15.58	15.6	15.5	5,274
August 08, 2025	15.69	15.57	15.57	15.69	15.57	5,454
August 07, 2025	15.57	15.61	15.61	15.65	15.47	2,035
August 06, 2025	15.49	15.57	15.57	15.6	15.42	4,346
August 05, 2025	15.48	15.48	15.48	15.48	15.44	2,923
August 04, 2025	15.34	15.46	15.46	15.49	15.27	6,918
August 01, 2025	15.26	15.35	15.35	15.35	15.2	5,053
July 31, 2025	15.41	15.45	15.45	15.46	15.3	4,342
July 30, 2025	15.3	15.45	15.45	15.45	15.24	9,283
July 29, 2025	15.17	15.28	15.28	15.28	15.17	35,920
July 28, 2025	15.34	15.31	15.31	15.41	15.29	23,896
July 25, 2025	15.27	15.39	15.39	15.39	15.24	4,846
July 24, 2025	15.25	15.25	15.25	15.39	15.22	14,109
July 23, 2025	15.23	15.27	15.27	15.31	15.17	11,855
July 22, 2025	15.76	15.96	15.96	15.96	15.76	22,117
July 21, 2025	15.62	15.75	15.75	15.76	15.56	3,356
July 18, 2025	15.67	15.62	15.62	15.71	15.54	26,296
July 17, 2025	15.61	15.63	15.63	15.64	15.54	4,108
July 16, 2025	15.58	15.67	15.67	15.67	15.51	14,360
July 15, 2025	15.68	15.58	15.58	15.68	15.52	7,080
July 14, 2025	15.58	15.73	15.73	15.73	15.53	6,195
July 11, 2025	15.54	15.58	15.58	15.6	15.46	7,145
July 10, 2025	15.71	15.61	15.61	15.71	15.5	10,673
July 09, 2025	15.66	15.67	15.67	15.69	15.62	4,711
July 08, 2025	15.75	15.72	15.72	15.75	15.57	5,491
July 07, 2025	15.87	15.77	15.77	15.87	15.7	14,447
July 04, 2025	15.95	15.92	15.92	15.95	15.79	4,390
July 03, 2025	16.26	16.45	16.12	16.45	16.22	7,683
July 02, 2025	16.45	16.29	15.96	16.45	16.28	16,490
July 01, 2025	16.39	16.34	16.01	16.5	16.34	8,238
June 30, 2025	16.43	16.29	15.96	16.45	16.29	18,728
June 27, 2025	16.41	16.45	16.12	16.53	16.33	6,956
June 26, 2025	16.45	16.48	16.14	16.49	16.39	12,886
June 25, 2025	16.68	16.36	16.04	16.68	16.36	15,037
June 24, 2025	16.64	16.7	16.36	16.77	16.55	3,984
June 23, 2025	16.41	16.5	16.17	16.67	16.41	11,047
June 20, 2025	16.25	16.38	16.05	16.4	16.2	7,628
June 19, 2025	16.18	16.2	15.87	16.27	16.15	3,823
June 18, 2025	16.26	16.2	15.87	16.36	16.2	16,653
June 17, 2025	16.11	16.3	15.97	16.3	16.11	22,112
June 16, 2025	16.15	16.29	15.96	16.32	16.15	12,576

Iberdrola, S.A. (IBE1.BE) BER