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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.5	19.57	19.57	19.69	19.45	26,097
February 19, 2026	19.8	19.52	19.52	19.8	19.23	41,985
February 18, 2026	20.15	20.23	20.23	20.23	20.07	16,259
February 17, 2026	20.16	20.15	20.15	20.37	20.04	14,727
February 16, 2026	19.91	20.13	20.13	20.14	19.91	18,168
February 13, 2026	20.03	20.13	20.13	20.13	19.77	10,365
February 12, 2026	20	19.97	19.97	20.07	19.6	16,797
February 11, 2026	19.69	20.21	20.21	20.21	19.68	29,651
February 10, 2026	19.63	19.68	19.68	19.68	19.45	15,120
February 09, 2026	19.38	19.52	19.52	19.59	19.33	6,794
February 06, 2026	19.16	19.39	19.39	19.43	19.16	16,609
February 05, 2026	19.05	19.1	19.1	19.12	18.93	9,424
February 04, 2026	19.02	19.27	19.27	19.27	19.02	28,278
February 03, 2026	18.92	18.85	18.85	19.09	18.84	8,123
February 02, 2026	19.01	18.93	18.93	19.12	18.9	14,728
January 30, 2026	18.89	19.05	19.05	19.08	18.89	15,025
January 29, 2026	18.68	18.84	18.84	19.05	18.68	27,796
January 28, 2026	18.79	18.7	18.7	18.87	18.5	16,140
January 27, 2026	18.66	18.95	18.95	19.01	18.57	3,694
January 26, 2026	18.5	18.77	18.77	18.77	18.35	14,972
January 23, 2026	18.38	18.18	18.18	18.41	18.18	14,925
January 22, 2026	18.49	18.36	18.36	18.6	18.29	32,398
January 21, 2026	18.34	18.3	18.3	18.39	18.25	9,446
January 20, 2026	18.45	18.52	18.52	18.52	18.25	12,220
January 19, 2026	18.63	18.72	18.72	18.72	18.5	17,517
January 16, 2026	18.27	18.46	18.46	18.57	18.27	14,814
January 15, 2026	18.27	18.35	18.35	18.42	18.21	17,868
January 14, 2026	18.41	18.33	18.33	18.49	18.3	12,546
January 13, 2026	18.35	18.22	18.22	18.41	18.08	218,897
January 12, 2026	18.59	18.43	18.43	18.59	18.42	21,581
January 09, 2026	18.93	18.85	18.85	19	18.8	16,667
January 08, 2026	19.05	19.07	19.07	19.07	18.9	16,546
January 07, 2026	18.88	18.93	18.93	19.18	18.83	10,640
January 06, 2026	18.54	18.86	18.86	18.99	18.54	11,128
January 05, 2026	18.66	18.7	18.93	18.85	18.5	24,543
January 02, 2026	18.45	18.67	18.67	18.73	18.42	23,846
December 30, 2025	18.32	18.45	18.45	18.45	18.32	7,444
December 29, 2025	18.17	18.31	18.31	18.35	18.17	28,763
December 23, 2025	18.09	18.22	18.22	18.29	18.09	12,198
December 22, 2025	18.09	18.02	18.02	18.13	17.95	27,628
December 19, 2025	18.02	18.16	18.16	18.23	18.01	13,007
December 18, 2025	17.93	17.98	17.98	18	17.93	10,249
December 17, 2025	18	18.07	18.07	18.07	17.89	5,650
December 16, 2025	18.15	17.95	17.95	18.18	17.95	3,946
December 15, 2025	17.96	18.16	18.16	18.17	17.91	10,701
December 12, 2025	17.79	17.87	17.87	17.89	17.7	5,655
December 11, 2025	17.66	17.7	17.7	17.8	17.61	19,536
December 10, 2025	17.89	17.82	17.82	17.89	17.78	13,888
December 09, 2025	18.01	17.86	17.86	18.07	17.86	8,911
December 08, 2025	18.01	17.92	17.92	18.02	17.92	17,554
December 05, 2025	17.92	17.93	17.93	18	17.86	9,941
December 04, 2025	18	17.93	17.93	18	17.9	16,547
December 03, 2025	18.06	18.19	18.19	18.19	18.06	7,132
December 02, 2025	18.07	18.15	18.15	18.23	18.02	11,424
December 01, 2025	18.17	17.96	17.96	18.22	17.94	22,063
November 28, 2025	18.13	18.18	18.18	18.25	18.11	14,337
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

Iberdrola, S.A. (IBE1.DE) XETRA