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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.79	15.77	15.77	15.79	15.61	8,103
September 10, 2025	15.76	15.69	15.69	15.76	15.58	9,737
September 09, 2025	15.72	15.85	15.85	15.85	15.63	29,667
September 08, 2025	15.72	15.83	15.83	15.83	15.68	3,613
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

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