Iberdrola SA IBE
BME · Spain · Utilities
€20.80+0.19 (+0.92%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.80 | +0.92% | €20.70 | €20.85 | €20.41 | 2.60M |
| 2026-09-30 | €20.61 | +0.59% | €20.59 | €20.89 | €20.55 | 10.60M |
| 2026-09-29 | €20.49 | +0.74% | €20.55 | €20.67 | €20.43 | 7.01M |
| 2026-09-28 | €20.34 | +0.05% | €20.45 | €20.57 | €20.34 | 5.81M |
| 2026-09-25 | €20.33 | +0.40% | €20.25 | €20.49 | €20.19 | 7.61M |
| 2026-09-24 | €20.25 | +0.65% | €20.10 | €20.35 | €20.05 | 6.95M |
| 2026-09-23 | €20.12 | -1.23% | €20.34 | €20.43 | €20.05 | 11.28M |
| 2026-09-22 | €20.37 | +0.34% | €20.33 | €20.46 | €20.17 | 12.84M |
| 2026-09-21 | €20.30 | +0.05% | €20.24 | €20.40 | €20.22 | 6.19M |
| 2026-09-18 | €20.29 | -1.12% | €20.45 | €20.50 | €20.12 | 36.19M |
| 2026-09-17 | €20.52 | +1.38% | €20.29 | €20.56 | €20.27 | 7.08M |
| 2026-09-16 | €20.24 | +1.00% | €20.09 | €20.37 | €20.01 | 10.42M |
| 2026-09-15 | €20.04 | +1.65% | €19.70 | €20.11 | €19.64 | 6.66M |
| 2026-09-14 | €19.72 | -2.21% | €20.12 | €20.13 | €19.72 | 6.13M |
| 2026-09-11 | €20.16 | +0.70% | €20.16 | €20.24 | €20.03 | 8.95M |
| 2026-09-10 | €20.02 | +0.48% | €19.99 | €20.20 | €19.93 | 5.76M |
| 2026-09-09 | €19.92 | +0.23% | €19.92 | €20.04 | €19.75 | 8.33M |
| 2026-09-08 | €19.88 | +0.25% | €19.80 | €19.89 | €19.63 | 3.69M |
| 2026-09-07 | €19.83 | -0.30% | €19.90 | €19.94 | €19.80 | 2.84M |
| 2026-09-04 | €19.89 | +0.71% | €19.65 | €19.92 | €19.57 | 6.60M |
| 2026-09-03 | €19.75 | +0.43% | €19.67 | €19.76 | €19.53 | 8.09M |
| 2026-09-02 | €19.67 | -1.13% | €19.89 | €19.93 | €19.58 | 7.58M |
| 2026-09-01 | €19.89 | -0.95% | €20.11 | €20.28 | €19.76 | 8.90M |
| 2026-08-31 | €20.08 | -0.99% | €20.30 | €20.31 | €20.08 | 11.41M |
| 2026-08-28 | €20.28 | +1.10% | €20.13 | €20.39 | €20.13 | 6.90M |
| 2026-08-27 | €20.06 | -0.50% | €20.17 | €20.18 | €19.89 | 5.07M |
| 2026-08-26 | €20.16 | +0.15% | €20.18 | €20.22 | €20.08 | 6.27M |
| 2026-08-25 | €20.13 | +0.50% | €20.06 | €20.17 | €20.03 | 5.01M |
| 2026-08-24 | €20.03 | -0.10% | €20.00 | €20.10 | €19.92 | 4.97M |
| 2026-08-21 | €20.05 | -0.30% | €20.10 | €20.21 | €20.04 | 7.57M |
| 2026-08-20 | €20.11 | +0.35% | €20.17 | €20.18 | €20.02 | 5.03M |
| 2026-08-19 | €20.04 | -0.89% | €20.17 | €20.24 | €20.04 | 6.59M |
| 2026-08-18 | €20.22 | +0.40% | €20.14 | €20.25 | €20.08 | 6.07M |
| 2026-08-17 | €20.14 | -0.30% | €20.15 | €20.28 | €20.07 | 4.90M |
| 2026-08-14 | €20.20 | -0.49% | €20.34 | €20.40 | €20.13 | 9.81M |
| 2026-08-13 | €20.30 | -1.46% | €20.55 | €20.63 | €20.29 | 13.08M |
| 2026-08-12 | €20.60 | +0.05% | €20.69 | €20.69 | €20.55 | 5.16M |
| 2026-08-11 | €20.59 | +0.15% | €20.55 | €20.69 | €20.55 | 4.89M |
| 2026-08-10 | €20.56 | -0.68% | €20.66 | €20.73 | €20.56 | 5.71M |
| 2026-08-07 | €20.70 | -0.10% | €20.78 | €20.81 | €20.51 | 6.30M |
| 2026-08-06 | €20.72 | +0.68% | €20.69 | €20.88 | €20.65 | 5.19M |
| 2026-08-05 | €20.58 | +0.05% | €20.61 | €20.81 | €20.58 | 5.10M |
| 2026-08-04 | €20.57 | -0.39% | €20.68 | €20.76 | €20.57 | 6.58M |
| 2026-08-03 | €20.65 | 0.00% | €20.56 | €20.67 | €20.48 | 6.66M |
| 2026-07-31 | €20.65 | +0.63% | €20.60 | €20.90 | €20.54 | 9.30M |
| 2026-07-30 | €20.52 | -0.44% | €20.50 | €20.76 | €20.47 | 9.57M |
| 2026-07-29 | €20.61 | -1.39% | €20.99 | €21.01 | €20.61 | 7.21M |
| 2026-07-28 | €20.90 | -1.55% | €21.30 | €21.40 | €20.90 | 6.66M |
| 2026-07-27 | €21.23 | +0.09% | €21.34 | €21.44 | €21.18 | 6.93M |
| 2026-07-24 | €21.21 | +0.71% | €21.11 | €21.29 | €21.06 | 4.92M |
| 2026-07-23 | €21.06 | -0.99% | €21.22 | €21.26 | €20.94 | 7.66M |
| 2026-07-22 | €21.27 | -0.23% | €20.93 | €21.45 | €20.68 | 7.54M |
| 2026-07-21 | €21.32 | +0.19% | €21.27 | €21.44 | €21.21 | 8.40M |
| 2026-07-20 | €21.28 | +0.14% | €21.15 | €21.36 | €21.15 | 12.67M |
| 2026-07-17 | €21.25 | +1.34% | €21.04 | €21.40 | €20.97 | 9.13M |
| 2026-07-16 | €20.97 | -0.85% | €21.13 | €21.18 | €20.73 | 6.69M |
| 2026-07-15 | €21.15 | -0.42% | €21.12 | €21.21 | €21.03 | 5.19M |
| 2026-07-14 | €21.24 | +0.47% | €21.09 | €21.28 | €20.98 | 6.56M |
| 2026-07-13 | €21.14 | +1.15% | €20.88 | €21.16 | €20.86 | 8.02M |
| 2026-07-10 | €20.90 | -0.76% | €21.01 | €21.06 | €20.86 | 9.67M |
| 2026-07-09 | €21.06 | +0.19% | €20.95 | €21.10 | €20.90 | 6.59M |
| 2026-07-08 | €21.02 | 0.00% | €21.09 | €21.14 | €20.87 | 35.83M |
| 2026-07-07 | €21.02 | +0.43% | €20.94 | €21.09 | €20.83 | 6.14M |
| 2026-07-06 | €20.93 | -3.81% | €21.40 | €21.47 | €20.92 | 6.79M |
| 2026-07-03 | €21.76 | +1.30% | €21.67 | €21.90 | €21.65 | 22.05M |
| 2026-07-02 | €21.48 | +0.23% | €21.43 | €21.70 | €21.35 | 8.80M |
| 2026-07-01 | €21.43 | -1.88% | €21.97 | €21.98 | €21.43 | 9.21M |
| 2026-06-30 | €21.84 | +0.09% | €21.90 | €22.08 | €21.81 | 20.04M |
| 2026-06-29 | €21.82 | +0.60% | €21.71 | €21.98 | €21.56 | 13.24M |
| 2026-06-26 | €21.69 | +1.07% | €21.57 | €21.89 | €21.55 | 12.17M |
| 2026-06-25 | €21.46 | +1.47% | €21.19 | €21.61 | €21.17 | 10.52M |
| 2026-06-24 | €21.15 | -0.14% | €21.15 | €21.35 | €21.01 | 9.27M |
| 2026-06-23 | €21.18 | -0.05% | €21.17 | €21.43 | €21.02 | 10.42M |
| 2026-06-22 | €21.19 | +1.73% | €20.83 | €21.19 | €20.77 | 11.24M |
| 2026-06-19 | €20.83 | -0.05% | €20.90 | €20.92 | €20.75 | 33.96M |
| 2026-06-18 | €20.84 | +0.68% | €20.74 | €20.93 | €20.63 | 11.95M |
| 2026-06-17 | €20.70 | +0.58% | €20.60 | €20.70 | €20.38 | 8.94M |
| 2026-06-16 | €20.58 | +0.44% | €20.50 | €20.64 | €20.45 | 7.64M |
| 2026-06-15 | €20.49 | +0.84% | €20.30 | €20.61 | €20.04 | 23.20M |
| 2026-06-12 | €20.32 | -0.10% | €20.30 | €20.44 | €20.16 | 10.06M |
| 2026-06-11 | €20.34 | +1.40% | €20.06 | €20.48 | €19.96 | 11.81M |
| 2026-06-10 | €20.06 | +0.58% | €19.97 | €20.10 | €19.76 | 11.29M |
| 2026-06-09 | €19.94 | +0.91% | €19.61 | €19.94 | €19.60 | 7.61M |
| 2026-06-08 | €19.76 | -0.43% | €19.85 | €19.98 | €19.76 | 8.09M |
| 2026-06-05 | €19.85 | +1.48% | €19.75 | €19.91 | €19.63 | 6.51M |
| 2026-06-04 | €19.56 | +0.31% | €19.45 | €19.71 | €19.39 | 5.55M |
| 2026-06-03 | €19.50 | -0.28% | €19.51 | €19.67 | €19.36 | 9.49M |
| 2026-06-02 | €19.56 | +0.98% | €19.42 | €19.61 | €19.28 | 6.76M |
| 2026-06-01 | €19.36 | -0.69% | €19.40 | €19.55 | €19.30 | 7.31M |
| 2026-05-29 | €19.50 | -0.23% | €19.52 | €19.61 | €19.38 | 41.24M |