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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.07	18	18	18.07	17.91	0
December 03, 2025	18.11	18.06	18.06	18.15	18.03	0
December 02, 2025	18.04	18.09	18.09	18.24	18.04	11,624
December 01, 2025	18.17	18.02	18.02	18.17	17.95	22,063
November 28, 2025	18.2	18.19	18.19	18.23	18.13	0
November 27, 2025	18.24	18.13	18.13	18.24	18.13	16,575
November 26, 2025	18	18.23	18.23	18.27	18	12,968
November 25, 2025	17.96	18.06	18.06	18.06	17.93	4,698
November 24, 2025	17.94	18.05	18.05	18.07	17.91	25,287
November 21, 2025	18.01	17.97	17.97	18.11	17.97	0
November 20, 2025	17.86	18.08	18.08	18.13	17.86	11,410
November 19, 2025	18.06	17.8	17.93	18.06	17.8	18,672
November 18, 2025	18.1	17.92	17.92	18.1	17.92	9,797
November 17, 2025	18.08	18.2	18.2	18.2	17.97	5,874
November 14, 2025	18.05	18.07	18.07	18.11	17.91	0
November 13, 2025	17.94	17.97	17.97	18.03	17.83	0
November 12, 2025	17.78	17.89	17.89	17.99	17.78	0
November 11, 2025	17.69	17.84	17.84	17.84	17.53	0
November 10, 2025	17.77	17.75	17.75	17.77	17.56	18,219
November 07, 2025	17.77	17.75	17.68	17.77	17.59	10,646
November 06, 2025	17.79	17.7	17.7	17.8	17.63	6,772
November 05, 2025	17.67	17.67	17.67	17.81	17.66	20
November 04, 2025	17.55	17.74	17.74	17.8	17.44	27,999
November 03, 2025	17.71	17.61	17.61	17.71	17.45	21,272
October 31, 2025	17.59	17.67	17.67	17.7	17.52	17,055
October 30, 2025	17.65	17.64	17.64	17.66	17.45	14,145
October 29, 2025	17.71	17.61	17.61	17.71	17.51	14,011
October 28, 2025	17.13	17.61	17.61	17.69	17.13	22,092
October 27, 2025	17.16	17.1	17.1	17.16	17.02	9,172
October 24, 2025	17.09	17.1	17.16	17.16	16.99	21,044
October 23, 2025	16.92	16.99	16.99	17.07	16.86	6,542
October 22, 2025	17.13	16.93	16.93	17.2	16.9	33,447
October 21, 2025	17.13	17.1	17.1	17.22	17.07	16,783
October 20, 2025	16.97	17.01	17.01	17.18	16.95	20,562
October 17, 2025	16.81	16.92	16.92	16.93	16.68	0
October 16, 2025	16.79	16.93	16.93	16.93	16.63	17,244
October 15, 2025	16.73	16.76	16.76	16.85	16.65	26,721
October 14, 2025	16.68	16.59	16.59	16.79	16.59	9,510
October 13, 2025	16.64	16.68	16.68	16.68	16.57	6,648
October 10, 2025	16.54	16.61	16.61	16.66	16.54	0
October 09, 2025	16.39	16.56	16.56	16.6	16.39	0
October 08, 2025	16.45	16.54	16.54	16.54	16.36	13,927
October 07, 2025	16.27	16.45	16.45	16.45	16.2	7,537
October 06, 2025	16.15	16.27	16.27	16.27	16.13	7,020
October 03, 2025	16.1	16.16	16.04	16.24	16.1	15,802
October 02, 2025	16.18	16.04	16.04	16.18	16.02	0
October 01, 2025	16.11	16.2	16.2	16.22	15.99	15,402
September 30, 2025	16.09	16.23	16.23	16.27	15.92	0
September 29, 2025	16	16.04	16.04	16.07	15.93	30,050
September 26, 2025	15.83	16.07	15.96	16.32	15.83	12,616
September 25, 2025	15.65	15.89	15.86	15.89	15.59	6,157
September 24, 2025	15.8	15.64	15.64	15.8	15.58	1,750
September 23, 2025	15.6	15.61	15.61	15.74	15.58	295
September 22, 2025	15.61	15.57	15.57	15.61	15.48	13,524
September 19, 2025	15.53	15.66	15.66	15.66	15.47	0
September 18, 2025	15.57	15.56	15.56	15.6	15.35	0
September 17, 2025	15.64	15.56	15.56	15.69	15.54	0
September 16, 2025	15.82	15.69	15.69	15.82	15.6	6,129
September 15, 2025	15.73	15.81	15.81	15.82	15.7	15,959
September 12, 2025	15.69	15.83	15.83	15.83	15.54	9,256

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