Ibersol, SGPS S.A. IBS
EURONEXT · Portugal · Consumer Services
€9.76-0.15 (-1.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.91 | -2.08% | €10.00 | €10.14 | €9.91 | 28.06K |
| 2026-09-29 | €10.12 | +0.80% | €10.12 | €10.12 | €10.00 | 6.13K |
| 2026-09-28 | €10.04 | +0.40% | €10.00 | €10.14 | €9.97 | 13.47K |
| 2026-09-25 | €10.00 | -0.20% | €10.08 | €10.10 | €9.98 | 63.57K |
| 2026-09-24 | €10.02 | +0.30% | €10.18 | €10.18 | €9.98 | 9.10K |
| 2026-09-23 | €9.99 | -0.50% | €10.00 | €10.12 | €9.99 | 31.93K |
| 2026-09-22 | €10.04 | +0.40% | €10.00 | €10.16 | €9.99 | 25.82K |
| 2026-09-21 | €10.00 | -1.57% | €10.14 | €10.28 | €10.00 | 51.66K |
| 2026-09-18 | €10.16 | -1.36% | €10.42 | €10.42 | €10.16 | 17.90K |
| 2026-09-17 | €10.30 | +0.98% | €10.20 | €10.42 | €10.20 | 21.23K |
| 2026-09-16 | €10.20 | 0.00% | €10.26 | €10.26 | €10.16 | 72.83K |
| 2026-09-15 | €10.20 | -1.92% | €10.20 | €10.40 | €10.20 | 48.85K |
| 2026-09-14 | €10.40 | -0.19% | €10.38 | €10.54 | €10.32 | 43.25K |
| 2026-09-11 | €10.42 | +4.41% | €9.98 | €10.44 | €9.95 | 104.65K |
| 2026-09-10 | €9.98 | +0.20% | €10.04 | €10.04 | €9.81 | 37.46K |
| 2026-09-09 | €9.96 | -1.78% | €10.08 | €10.08 | €9.95 | 21.72K |
| 2026-09-08 | €10.14 | +1.50% | €9.98 | €10.14 | €9.91 | 15.49K |
| 2026-09-07 | €9.99 | -2.25% | €10.20 | €10.20 | €9.97 | 18.11K |
| 2026-09-04 | €10.22 | +0.20% | €10.30 | €10.30 | €10.16 | 12.53K |
| 2026-09-03 | €10.20 | -0.58% | €10.24 | €10.26 | €10.10 | 19.09K |
| 2026-09-02 | €10.26 | +0.20% | €10.12 | €10.30 | €10.10 | 22.19K |
| 2026-09-01 | €10.24 | -0.58% | €10.30 | €10.30 | €10.12 | 29.25K |
| 2026-08-31 | €10.30 | -0.58% | €10.46 | €10.46 | €10.30 | 16.04K |
| 2026-08-28 | €10.36 | -0.58% | €10.48 | €10.48 | €10.30 | 20.52K |
| 2026-08-27 | €10.42 | +0.39% | €10.38 | €10.48 | €10.34 | 12.26K |
| 2026-08-26 | €10.38 | +0.78% | €10.30 | €10.38 | €10.22 | 11.75K |
| 2026-08-25 | €10.30 | +1.98% | €10.12 | €10.30 | €10.12 | 32.35K |
| 2026-08-24 | €10.10 | +1.10% | €9.95 | €10.16 | €9.94 | 43.60K |
| 2026-08-21 | €9.99 | +1.11% | €9.85 | €10.00 | €9.80 | 21.29K |
| 2026-08-20 | €9.88 | -1.59% | €10.16 | €10.16 | €9.88 | 33.81K |
| 2026-08-19 | €10.04 | +2.03% | €9.92 | €10.04 | €9.77 | 39.36K |
| 2026-08-18 | €9.84 | +1.86% | €9.80 | €9.84 | €9.56 | 35.71K |
| 2026-08-17 | €9.66 | -1.53% | €9.82 | €9.92 | €9.64 | 44.04K |
| 2026-08-14 | €9.81 | +0.10% | €9.79 | €9.97 | €9.78 | 35.11K |
| 2026-08-13 | €9.80 | -0.51% | €9.93 | €9.94 | €9.80 | 34.44K |
| 2026-08-12 | €9.85 | -0.30% | €9.89 | €9.92 | €9.85 | 12.10K |
| 2026-08-11 | €9.88 | +0.30% | €9.89 | €9.89 | €9.81 | 18.91K |
| 2026-08-10 | €9.85 | +1.23% | €9.89 | €9.89 | €9.75 | 21.56K |
| 2026-08-07 | €9.73 | -0.51% | €9.80 | €9.86 | €9.67 | 25.55K |
| 2026-08-06 | €9.78 | 0.00% | €9.77 | €9.88 | €9.77 | 28.03K |
| 2026-08-05 | €9.78 | +0.93% | €9.85 | €9.85 | €9.64 | 28.47K |
| 2026-08-04 | €9.69 | +0.73% | €9.60 | €9.69 | €9.48 | 38.89K |
| 2026-08-03 | €9.62 | +0.10% | €9.56 | €9.83 | €9.56 | 29.03K |
| 2026-07-31 | €9.61 | +0.52% | €9.54 | €9.61 | €9.52 | 38.24K |
| 2026-07-30 | €9.56 | +1.27% | €9.44 | €9.66 | €9.44 | 14.63K |
| 2026-07-29 | €9.44 | -0.84% | €9.59 | €9.69 | €9.44 | 27.94K |
| 2026-07-28 | €9.52 | 0.00% | €9.94 | €9.94 | €9.42 | 16.10K |
| 2026-07-27 | €9.52 | +1.06% | €9.43 | €9.57 | €9.34 | 24.61K |
| 2026-07-24 | €9.42 | +1.62% | €9.22 | €9.46 | €9.22 | 19.40K |
| 2026-07-23 | €9.27 | -1.17% | €9.35 | €9.35 | €9.24 | 20.93K |
| 2026-07-22 | €9.38 | +1.85% | €9.18 | €9.45 | €9.18 | 30.92K |
| 2026-07-21 | €9.21 | +0.99% | €9.18 | €9.21 | €9.10 | 12.32K |
| 2026-07-20 | €9.12 | +0.11% | €9.11 | €9.18 | €8.96 | 40.16K |
| 2026-07-17 | €9.11 | +0.66% | €8.99 | €9.14 | €8.99 | 27.87K |
| 2026-07-16 | €9.05 | +0.33% | €8.99 | €9.05 | €8.84 | 78.70K |
| 2026-07-15 | €9.02 | -0.99% | €9.46 | €9.46 | €8.97 | 54.91K |
| 2026-07-14 | €9.11 | +0.11% | €9.11 | €9.23 | €9.10 | 30.66K |
| 2026-07-13 | €9.10 | -2.99% | €9.32 | €9.39 | €9.10 | 52.13K |
| 2026-07-10 | €9.38 | +0.21% | €9.45 | €9.46 | €9.36 | 25.55K |
| 2026-07-09 | €9.36 | -0.85% | €9.86 | €9.86 | €9.36 | 24.31K |
| 2026-07-08 | €9.44 | -1.97% | €9.62 | €9.75 | €9.42 | 45.25K |
| 2026-07-07 | €9.63 | -0.10% | €9.85 | €9.85 | €9.60 | 26.43K |
| 2026-07-06 | €9.64 | -1.63% | €9.96 | €9.96 | €9.64 | 44.24K |
| 2026-07-03 | €9.80 | -0.10% | €9.89 | €9.90 | €9.80 | 44.31K |
| 2026-07-02 | €9.81 | +0.31% | €9.86 | €9.91 | €9.81 | 25.93K |
| 2026-07-01 | €9.78 | -0.71% | €9.82 | €9.89 | €9.78 | 20.00K |
| 2026-06-30 | €9.85 | -1.01% | €9.95 | €10.02 | €9.85 | 21.90K |
| 2026-06-29 | €9.95 | +1.32% | €9.85 | €9.95 | €9.84 | 45.96K |
| 2026-06-26 | €9.82 | -0.61% | €9.90 | €9.94 | €9.82 | 16.37K |
| 2026-06-25 | €9.88 | +0.30% | €9.86 | €9.95 | €9.86 | 22.43K |
| 2026-06-24 | €9.85 | -1.50% | €10.08 | €10.08 | €9.85 | 45.47K |
| 2026-06-23 | €10.00 | -0.99% | €10.00 | €10.10 | €9.97 | 22.95K |
| 2026-06-22 | €10.10 | +0.60% | €10.10 | €10.10 | €10.00 | 42.32K |
| 2026-06-19 | €10.04 | -2.52% | €10.56 | €10.56 | €10.00 | 109.39K |
| 2026-06-18 | €10.30 | 0.00% | €10.56 | €10.56 | €10.16 | 52.37K |
| 2026-06-17 | €10.30 | -1.90% | €10.40 | €10.44 | €10.22 | 121.65K |
| 2026-06-16 | €10.50 | -0.94% | €10.66 | €10.66 | €10.42 | 25.57K |
| 2026-06-15 | €10.60 | +1.73% | €10.40 | €10.78 | €10.40 | 73.54K |
| 2026-06-12 | €10.42 | +2.16% | €10.30 | €10.42 | €10.18 | 38.93K |
| 2026-06-11 | €10.20 | +0.39% | €10.02 | €10.30 | €10.02 | 46.78K |
| 2026-06-10 | €10.16 | +0.40% | €10.14 | €10.24 | €10.04 | 25.96K |
| 2026-06-09 | €10.12 | -1.17% | €10.06 | €10.38 | €10.06 | 47.40K |
| 2026-06-08 | €10.24 | +0.20% | €10.14 | €10.36 | €10.04 | 91.33K |
| 2026-06-05 | €10.22 | -9.40% | €10.12 | €10.56 | €10.12 | 114.45K |
| 2026-06-04 | €11.28 | -0.70% | €11.38 | €11.40 | €11.22 | 127.70K |
| 2026-06-03 | €11.36 | +0.18% | €11.34 | €11.48 | €11.20 | 90.21K |
| 2026-06-02 | €11.34 | -1.39% | €11.74 | €11.74 | €11.30 | 89.57K |
| 2026-06-01 | €11.50 | -2.54% | €11.96 | €11.96 | €11.50 | 146.17K |
| 2026-05-29 | €11.80 | +0.34% | €11.80 | €11.88 | €11.70 | 232.48K |
| 2026-05-28 | €11.76 | -0.17% | €11.78 | €11.80 | €11.70 | 41.63K |