Iberdrola S.A. (IBE.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20.78 | 20.81 | 20.51 | 20.70 | -0.10% | 6,297,626 |
| 2026-08-06 | 20.69 | 20.88 | 20.65 | 20.72 | +0.68% | 5,186,671 |
| 2026-08-05 | 20.61 | 20.81 | 20.58 | 20.58 | +0.05% | 5,098,091 |
| 2026-08-04 | 20.68 | 20.76 | 20.57 | 20.57 | -0.39% | 6,581,348 |
| 2026-08-03 | 20.56 | 20.67 | 20.48 | 20.65 | +0.00% | 6,657,194 |
| 2026-07-31 | 20.60 | 20.90 | 20.54 | 20.65 | +0.63% | 9,301,645 |
| 2026-07-30 | 20.50 | 20.76 | 20.47 | 20.52 | -0.44% | 9,570,427 |
| 2026-07-29 | 20.99 | 21.01 | 20.61 | 20.61 | -1.39% | 7,208,951 |
| 2026-07-28 | 21.30 | 21.40 | 20.90 | 20.90 | -1.55% | 6,656,065 |
| 2026-07-27 | 21.34 | 21.44 | 21.18 | 21.23 | +0.09% | 6,927,092 |
| 2026-07-24 | 21.11 | 21.29 | 21.06 | 21.21 | +0.71% | 4,915,690 |
| 2026-07-23 | 21.22 | 21.26 | 20.94 | 21.06 | -0.99% | 7,658,252 |
| 2026-07-22 | 20.93 | 21.45 | 20.68 | 21.27 | -0.23% | 7,539,487 |
| 2026-07-21 | 21.27 | 21.44 | 21.21 | 21.32 | +0.19% | 8,396,240 |
| 2026-07-20 | 21.15 | 21.36 | 21.15 | 21.28 | +0.14% | 12,670,371 |
| 2026-07-17 | 21.04 | 21.40 | 20.97 | 21.25 | +1.34% | 9,127,781 |
| 2026-07-16 | 21.13 | 21.18 | 20.73 | 20.97 | -0.85% | 6,685,448 |
| 2026-07-15 | 21.12 | 21.21 | 21.03 | 21.15 | -0.42% | 5,192,435 |
| 2026-07-14 | 21.09 | 21.28 | 20.98 | 21.24 | +0.47% | 6,556,318 |
| 2026-07-13 | 20.88 | 21.16 | 20.86 | 21.14 | +1.15% | 8,024,594 |
| 2026-07-10 | 21.01 | 21.06 | 20.86 | 20.90 | -0.76% | 9,668,856 |
| 2026-07-09 | 20.95 | 21.10 | 20.90 | 21.06 | +0.19% | 6,593,661 |
| 2026-07-08 | 21.09 | 21.14 | 20.87 | 21.02 | +0.00% | 35,830,965 |
| 2026-07-07 | 20.94 | 21.09 | 20.83 | 21.02 | +0.43% | 6,142,381 |
| 2026-07-06 | 21.40 | 21.47 | 20.92 | 20.93 | -3.81% | 6,793,188 |
| 2026-07-03 | 21.67 | 21.90 | 21.65 | 21.76 | +1.30% | 5,675,629 |
| 2026-07-02 | 21.43 | 21.70 | 21.35 | 21.48 | +0.23% | 7,303,180 |
| 2026-07-01 | 21.97 | 21.98 | 21.43 | 21.43 | -1.88% | 8,967,476 |
| 2026-06-30 | 21.90 | 22.08 | 21.81 | 21.84 | +0.09% | 20,037,576 |
| 2026-06-29 | 21.71 | 21.98 | 21.56 | 21.82 | +0.60% | 13,237,558 |
| 2026-06-26 | 21.57 | 21.89 | 21.55 | 21.69 | +1.07% | 12,173,800 |
| 2026-06-25 | 21.19 | 21.61 | 21.17 | 21.46 | +1.47% | 10,520,377 |
| 2026-06-24 | 21.15 | 21.35 | 21.01 | 21.15 | -0.14% | 9,268,844 |
| 2026-06-23 | 21.17 | 21.43 | 21.02 | 21.18 | -0.05% | 10,424,954 |
| 2026-06-22 | 20.83 | 21.19 | 20.77 | 21.19 | +1.73% | 11,242,864 |
| 2026-06-19 | 20.90 | 20.92 | 20.75 | 20.83 | -0.05% | 33,963,078 |
| 2026-06-18 | 20.74 | 20.93 | 20.63 | 20.84 | +0.68% | 11,948,215 |
| 2026-06-17 | 20.60 | 20.70 | 20.38 | 20.70 | +0.58% | 8,942,137 |
| 2026-06-16 | 20.50 | 20.64 | 20.45 | 20.58 | +0.44% | 7,637,427 |
| 2026-06-15 | 20.30 | 20.61 | 20.04 | 20.49 | +0.84% | 23,200,887 |
| 2026-06-12 | 20.30 | 20.44 | 20.16 | 20.32 | -0.10% | 10,060,636 |
| 2026-06-11 | 20.06 | 20.48 | 19.96 | 20.34 | +1.40% | 11,812,850 |
| 2026-06-10 | 19.97 | 20.10 | 19.76 | 20.06 | +0.58% | 11,294,985 |
| 2026-06-09 | 19.61 | 19.95 | 19.61 | 19.95 | +0.91% | 7,606,395 |
| 2026-06-08 | 19.86 | 19.98 | 19.77 | 19.77 | -0.43% | 8,086,429 |
| 2026-06-05 | 19.75 | 19.91 | 19.63 | 19.85 | +1.48% | 6,507,710 |
| 2026-06-04 | 19.45 | 19.71 | 19.39 | 19.56 | +0.31% | 5,549,730 |
| 2026-06-03 | 19.51 | 19.66 | 19.36 | 19.50 | -0.28% | 9,486,196 |
| 2026-06-02 | 19.41 | 19.61 | 19.29 | 19.55 | +0.98% | 6,757,927 |
| 2026-06-01 | 19.40 | 19.55 | 19.30 | 19.36 | -0.69% | 7,309,616 |
| 2026-05-29 | 19.52 | 19.61 | 19.38 | 19.50 | -0.23% | 41,238,522 |
| 2026-05-28 | 19.68 | 19.70 | 19.41 | 19.55 | -0.71% | 12,256,526 |
| 2026-05-27 | 19.95 | 19.95 | 19.42 | 19.68 | -1.15% | 9,428,567 |
| 2026-05-26 | 19.86 | 20.10 | 19.86 | 19.91 | +0.94% | 8,624,825 |
| 2026-05-25 | 19.66 | 19.80 | 19.65 | 19.73 | +0.79% | 5,476,696 |
| 2026-05-22 | 19.66 | 19.75 | 19.57 | 19.57 | -0.58% | 6,049,659 |
| 2026-05-21 | 19.52 | 19.75 | 19.47 | 19.69 | +0.43% | 9,567,014 |
| 2026-05-20 | 19.62 | 19.68 | 19.35 | 19.61 | +0.18% | 7,877,182 |
| 2026-05-19 | 19.51 | 19.61 | 19.45 | 19.57 | +0.75% | 7,753,569 |
| 2026-05-18 | 19.09 | 19.45 | 19.05 | 19.43 | +1.17% | 6,851,296 |
| 2026-05-15 | 19.50 | 19.50 | 19.20 | 19.20 | -1.89% | 21,493,721 |
| 2026-05-14 | 19.69 | 19.69 | 19.50 | 19.57 | +0.00% | 4,322,199 |
| 2026-05-13 | 19.42 | 19.62 | 19.36 | 19.57 | +0.69% | 15,956,020 |
| 2026-05-12 | 19.51 | 19.65 | 19.34 | 19.43 | -0.89% | 9,795,715 |
| 2026-05-11 | 19.41 | 19.68 | 19.26 | 19.61 | +0.80% | 7,920,592 |
| 2026-05-08 | 19.50 | 19.57 | 19.32 | 19.45 | -0.87% | 11,651,390 |
| 2026-05-07 | 19.77 | 19.78 | 19.43 | 19.63 | -0.68% | 8,547,507 |
| 2026-05-06 | 19.84 | 19.84 | 19.57 | 19.76 | +0.10% | 17,864,830 |
| 2026-05-05 | 19.55 | 19.76 | 19.39 | 19.74 | +0.92% | 21,714,449 |
| 2026-05-04 | 19.96 | 19.96 | 19.47 | 19.56 | -1.95% | 20,253,539 |
| 2026-04-30 | 19.95 | 20.03 | 19.73 | 19.95 | +0.18% | 12,502,840 |
| 2026-04-29 | 19.81 | 20.11 | 19.71 | 19.91 | -1.22% | 12,292,930 |
| 2026-04-28 | 20.02 | 20.23 | 20.02 | 20.16 | +0.85% | 5,307,540 |
| 2026-04-27 | 19.77 | 20.10 | 19.77 | 19.99 | +0.33% | 6,766,204 |
| 2026-04-24 | 19.95 | 20.04 | 19.82 | 19.93 | -0.47% | 14,999,620 |
| 2026-04-23 | 19.85 | 20.11 | 19.77 | 20.02 | +0.40% | 15,697,700 |
| 2026-04-22 | 19.81 | 20.09 | 19.81 | 19.94 | +0.05% | 7,702,211 |
| 2026-04-21 | 19.82 | 20.03 | 19.82 | 19.93 | +0.30% | 9,717,105 |
| 2026-04-20 | 19.88 | 19.95 | 19.78 | 19.87 | +0.35% | 7,071,667 |
| 2026-04-17 | 19.78 | 20.07 | 19.66 | 19.80 | -0.30% | 25,252,400 |
| 2026-04-16 | 19.83 | 19.97 | 19.73 | 19.86 | -0.15% | 10,865,400 |
| 2026-04-15 | 19.93 | 20.05 | 19.82 | 19.89 | -0.50% | 13,855,620 |
| 2026-04-14 | 19.95 | 20.04 | 19.78 | 19.99 | -0.20% | 8,553,344 |
| 2026-04-13 | 20.22 | 20.30 | 19.93 | 20.03 | -1.43% | 7,436,972 |
| 2026-04-10 | 20.40 | 20.43 | 20.27 | 20.32 | -0.78% | 8,046,226 |
| 2026-04-09 | 20.25 | 20.48 | 20.25 | 20.48 | +0.99% | 8,087,285 |
| 2026-04-08 | 20.60 | 20.60 | 20.02 | 20.28 | +0.10% | 10,444,750 |
| 2026-04-07 | 20.30 | 20.45 | 20.23 | 20.26 | -0.49% | 6,460,534 |
| 2026-04-02 | 20.08 | 20.37 | 20.01 | 20.36 | +1.44% | 6,716,651 |
| 2026-04-01 | 20.00 | 20.20 | 19.95 | 20.07 | +1.65% | 12,364,470 |
| 2026-03-31 | 19.80 | 19.88 | 19.73 | 19.75 | +0.13% | 14,039,500 |
| 2026-03-30 | 19.17 | 19.72 | 19.16 | 19.72 | +3.11% | 11,544,190 |
| 2026-03-27 | 19.31 | 19.31 | 18.96 | 19.13 | -0.44% | 8,496,290 |
| 2026-03-26 | 19.27 | 19.39 | 19.07 | 19.21 | -0.98% | 8,844,844 |
| 2026-03-25 | 19.35 | 19.50 | 19.29 | 19.40 | +0.52% | 7,607,333 |
| 2026-03-24 | 19.09 | 19.30 | 19.02 | 19.30 | +1.18% | 11,867,230 |
| 2026-03-23 | 18.80 | 19.61 | 18.73 | 19.07 | -0.52% | 11,996,070 |
| 2026-03-20 | 19.66 | 19.76 | 19.11 | 19.18 | -1.97% | 27,956,570 |
| 2026-03-19 | 19.39 | 19.66 | 19.36 | 19.56 | -0.64% | 18,532,449 |
| 2026-03-18 | 20.03 | 20.05 | 19.59 | 19.68 | -1.62% | 16,546,211 |
| 2026-03-17 | 19.75 | 20.03 | 19.75 | 20.01 | +1.42% | 8,214,770 |
| 2026-03-16 | 19.68 | 19.91 | 19.66 | 19.73 | -0.38% | 6,566,451 |
| 2026-03-13 | 19.55 | 19.98 | 19.42 | 19.80 | +1.36% | 7,681,979 |
| 2026-03-12 | 19.15 | 19.58 | 19.11 | 19.54 | +1.72% | 8,250,179 |
| 2026-03-11 | 19.30 | 19.37 | 19.11 | 19.21 | -1.11% | 8,276,960 |
| 2026-03-10 | 19.30 | 19.57 | 19.30 | 19.43 | +1.60% | 9,421,746 |
| 2026-03-09 | 18.80 | 19.20 | 18.66 | 19.12 | -0.49% | 8,227,165 |
| 2026-03-06 | 19.32 | 19.45 | 19.02 | 19.21 | -0.44% | 11,005,350 |
| 2026-03-05 | 19.43 | 19.61 | 19.17 | 19.30 | -0.34% | 11,813,390 |
| 2026-03-04 | 18.98 | 19.50 | 18.94 | 19.36 | +1.57% | 12,024,110 |
| 2026-03-03 | 19.43 | 19.50 | 18.90 | 19.07 | -3.74% | 26,276,131 |
| 2026-03-02 | 20.19 | 20.20 | 19.64 | 19.80 | -1.22% | 29,334,283 |
| 2026-02-27 | 19.80 | 20.24 | 19.75 | 20.05 | +0.00% | 11,581,280 |
| 2026-02-26 | 20.23 | 20.32 | 19.95 | 20.05 | -1.47% | 16,258,480 |
| 2026-02-25 | 20.05 | 20.35 | 19.76 | 20.35 | +1.50% | 7,830,069 |
| 2026-02-24 | 19.97 | 20.26 | 19.87 | 20.05 | +1.01% | 10,283,760 |
| 2026-02-23 | 19.77 | 19.90 | 19.72 | 19.85 | +0.43% | 5,973,860 |
| 2026-02-20 | 19.54 | 19.77 | 19.42 | 19.77 | +1.26% | 9,500,553 |
| 2026-02-19 | 19.81 | 19.86 | 19.22 | 19.52 | -2.64% | 10,047,130 |
| 2026-02-18 | 20.13 | 20.25 | 20.05 | 20.05 | -0.20% | 13,142,110 |
| 2026-02-17 | 20.19 | 20.38 | 20.05 | 20.09 | +0.10% | 6,852,063 |
| 2026-02-16 | 19.92 | 20.15 | 19.84 | 20.07 | +0.05% | 7,337,342 |
| 2026-02-13 | 20.02 | 20.07 | 19.73 | 20.06 | +0.25% | 9,082,031 |
| 2026-02-12 | 20.00 | 20.09 | 19.56 | 20.01 | +0.05% | 9,495,843 |
| 2026-02-11 | 19.66 | 20.06 | 19.64 | 20.00 | +2.09% | 10,147,620 |
| 2026-02-10 | 19.64 | 19.66 | 19.43 | 19.59 | +0.15% | 13,396,460 |
| 2026-02-09 | 19.41 | 19.57 | 19.31 | 19.56 | +1.01% | 7,570,971 |
| 2026-02-06 | 19.15 | 19.43 | 19.12 | 19.36 | +1.12% | 7,556,091 |
| 2026-02-05 | 19.01 | 19.15 | 18.91 | 19.15 | +0.08% | 9,732,166 |
| 2026-02-04 | 19.06 | 19.27 | 18.96 | 19.14 | +0.74% | 8,727,550 |
| 2026-02-03 | 18.89 | 19.09 | 18.80 | 19.00 | +0.56% | 7,003,540 |
| 2026-02-02 | 18.92 | 19.12 | 18.88 | 18.89 | -0.18% | 7,225,392 |
| 2026-01-30 | 18.84 | 19.10 | 18.82 | 18.93 | +0.19% | 17,425,109 |
| 2026-01-29 | 18.80 | 19.06 | 18.66 | 18.89 | +0.59% | 7,712,328 |
| 2026-01-28 | 18.66 | 18.86 | 18.52 | 18.78 | +0.13% | 7,092,004 |
| 2026-01-27 | 18.73 | 18.85 | 18.58 | 18.75 | +0.46% | 7,513,591 |
| 2026-01-26 | 18.42 | 18.67 | 18.36 | 18.67 | +1.69% | 6,447,536 |
| 2026-01-23 | 18.44 | 18.44 | 18.25 | 18.36 | -0.30% | 5,906,035 |
| 2026-01-22 | 18.38 | 18.59 | 18.29 | 18.41 | +0.44% | 6,961,475 |
| 2026-01-21 | 18.46 | 18.46 | 18.27 | 18.34 | -0.43% | 6,082,459 |
| 2026-01-20 | 18.51 | 18.52 | 18.32 | 18.41 | -0.89% | 13,487,630 |
| 2026-01-19 | 18.70 | 18.73 | 18.48 | 18.58 | +0.05% | 6,538,931 |
| 2026-01-16 | 18.29 | 18.57 | 18.18 | 18.57 | +1.53% | 10,276,520 |
| 2026-01-15 | 18.40 | 18.43 | 18.19 | 18.29 | -0.38% | 8,342,358 |
| 2026-01-14 | 18.30 | 18.50 | 18.25 | 18.36 | +0.60% | 13,746,920 |
| 2026-01-13 | 18.40 | 18.43 | 18.13 | 18.25 | -0.79% | 8,676,690 |
| 2026-01-12 | 18.63 | 18.66 | 18.39 | 18.39 | -3.99% | 31,839,580 |
| 2026-01-09 | 19.17 | 19.25 | 19.10 | 19.16 | -0.21% | 5,394,403 |
| 2026-01-08 | 19.26 | 19.34 | 19.14 | 19.20 | -0.29% | 6,651,817 |
| 2026-01-07 | 19.13 | 19.44 | 19.06 | 19.26 | +1.31% | 29,236,289 |
| 2026-01-06 | 18.85 | 19.25 | 18.75 | 19.01 | +0.70% | 16,081,740 |
| 2026-01-05 | 18.89 | 19.11 | 18.74 | 18.88 | -0.05% | 13,727,930 |
| 2026-01-02 | 18.62 | 18.99 | 18.62 | 18.89 | +0.89% | 6,577,638 |
| 2025-12-31 | 18.74 | 18.82 | 18.72 | 18.72 | +0.05% | 4,047,903 |
| 2025-12-30 | 18.56 | 18.74 | 18.56 | 18.71 | +0.68% | 3,935,172 |
| 2025-12-29 | 18.49 | 18.62 | 18.43 | 18.58 | +0.22% | 6,258,921 |
| 2025-12-24 | 18.45 | 18.59 | 18.45 | 18.54 | +0.33% | 1,546,396 |
| 2025-12-23 | 18.32 | 18.53 | 18.29 | 18.48 | +0.86% | 5,010,709 |
| 2025-12-22 | 18.29 | 18.37 | 18.19 | 18.32 | -0.74% | 6,852,398 |
| 2025-12-19 | 18.28 | 18.49 | 18.10 | 18.46 | +1.48% | 13,662,610 |
| 2025-12-18 | 18.30 | 18.36 | 18.17 | 18.19 | +0.00% | 9,224,529 |
| 2025-12-17 | 18.28 | 18.32 | 18.11 | 18.19 | -0.17% | 8,830,339 |
| 2025-12-16 | 18.36 | 18.42 | 18.20 | 18.22 | -0.75% | 8,125,815 |
| 2025-12-15 | 18.24 | 18.43 | 18.15 | 18.36 | +1.29% | 9,859,185 |
| 2025-12-12 | 17.97 | 18.16 | 17.95 | 18.12 | +0.96% | 7,169,037 |
| 2025-12-11 | 17.92 | 18.05 | 17.78 | 17.95 | -0.59% | 13,033,210 |
| 2025-12-10 | 18.11 | 18.16 | 18.02 | 18.06 | -0.31% | 10,374,320 |
| 2025-12-09 | 18.25 | 18.31 | 18.09 | 18.11 | -0.45% | 9,939,008 |
| 2025-12-08 | 18.18 | 18.28 | 18.16 | 18.20 | -0.11% | 4,008,873 |
| 2025-12-05 | 18.15 | 18.27 | 18.11 | 18.22 | +0.25% | 5,395,721 |
| 2025-12-04 | 18.26 | 18.29 | 18.14 | 18.17 | -0.47% | 5,770,244 |
| 2025-12-03 | 18.29 | 18.43 | 18.25 | 18.26 | -0.44% | 15,908,570 |
| 2025-12-02 | 18.29 | 18.49 | 18.25 | 18.34 | +0.81% | 23,342,471 |
| 2025-12-01 | 18.33 | 18.47 | 18.19 | 18.19 | -1.32% | 8,108,805 |
| 2025-11-28 | 18.50 | 18.50 | 18.34 | 18.43 | -0.16% | 5,352,678 |
| 2025-11-27 | 18.52 | 18.53 | 18.37 | 18.46 | -0.30% | 2,852,643 |
| 2025-11-26 | 18.22 | 18.52 | 18.21 | 18.52 | +1.30% | 7,583,488 |
| 2025-11-25 | 18.26 | 18.32 | 18.19 | 18.28 | +0.19% | 4,908,568 |
| 2025-11-24 | 18.21 | 18.33 | 18.14 | 18.25 | +0.36% | 13,614,510 |
| 2025-11-21 | 18.32 | 18.38 | 18.18 | 18.18 | -0.53% | 9,197,610 |
| 2025-11-20 | 18.11 | 18.37 | 18.10 | 18.28 | +0.73% | 6,125,749 |
| 2025-11-19 | 18.20 | 18.27 | 18.08 | 18.15 | -0.53% | 7,316,802 |
| 2025-11-18 | 18.30 | 18.34 | 18.21 | 18.24 | -0.83% | 5,910,297 |
| 2025-11-17 | 18.25 | 18.40 | 18.21 | 18.39 | +0.61% | 5,311,684 |
| 2025-11-14 | 18.15 | 18.28 | 18.10 | 18.28 | +0.33% | 20,099,311 |
| 2025-11-13 | 18.19 | 18.25 | 18.05 | 18.22 | +0.45% | 6,154,618 |
| 2025-11-12 | 18.07 | 18.25 | 18.06 | 18.14 | +0.96% | 7,702,962 |
| 2025-11-11 | 17.94 | 18.01 | 17.75 | 17.97 | +0.57% | 5,330,304 |
| 2025-11-10 | 17.90 | 17.94 | 17.77 | 17.87 | -0.09% | 10,223,200 |
| 2025-11-07 | 18.04 | 18.07 | 17.80 | 17.88 | -0.73% | 6,441,138 |
| 2025-11-06 | 18.18 | 18.18 | 17.87 | 18.01 | -0.06% | 7,454,992 |
| 2025-11-05 | 18.09 | 18.09 | 17.89 | 18.02 | -0.08% | 5,280,738 |
| 2025-11-04 | 17.72 | 18.07 | 17.63 | 18.04 | +1.48% | 6,659,417 |
| 2025-11-03 | 17.78 | 17.81 | 17.66 | 17.78 | -0.17% | 3,853,512 |
| 2025-10-31 | 17.81 | 17.94 | 17.75 | 17.81 | +0.03% | 6,174,743 |
| 2025-10-30 | 17.83 | 17.92 | 17.69 | 17.80 | -0.40% | 10,731,600 |
| 2025-10-29 | 17.94 | 17.95 | 17.73 | 17.87 | -0.40% | 7,281,823 |
| 2025-10-28 | 17.74 | 17.94 | 17.54 | 17.94 | +3.42% | 8,589,218 |
| 2025-10-27 | 17.35 | 17.42 | 17.21 | 17.35 | -0.09% | 6,525,110 |
| 2025-10-24 | 17.25 | 17.40 | 17.21 | 17.36 | +0.53% | 5,380,126 |
| 2025-10-23 | 17.09 | 17.31 | 17.09 | 17.27 | +0.65% | 10,785,930 |
| 2025-10-22 | 17.32 | 17.45 | 17.12 | 17.16 | -0.76% | 5,408,132 |
| 2025-10-21 | 17.31 | 17.46 | 17.29 | 17.29 | -0.06% | 3,591,285 |
| 2025-10-20 | 17.18 | 17.43 | 17.14 | 17.30 | +0.71% | 6,061,028 |
| 2025-10-17 | 17.06 | 17.18 | 16.89 | 17.18 | +0.83% | 9,909,719 |
| 2025-10-16 | 17.06 | 17.07 | 16.85 | 17.04 | +0.33% | 18,482,600 |
| 2025-10-15 | 16.97 | 17.08 | 16.88 | 16.98 | +0.03% | 5,669,580 |
| 2025-10-14 | 16.86 | 17.01 | 16.82 | 16.98 | +1.21% | 6,748,052 |
| 2025-10-13 | 16.88 | 16.90 | 16.78 | 16.78 | -0.42% | 5,999,586 |
| 2025-10-10 | 16.77 | 16.89 | 16.77 | 16.85 | +0.73% | 5,772,124 |
| 2025-10-09 | 16.63 | 16.75 | 16.59 | 16.73 | +0.49% | 4,746,029 |
| 2025-10-08 | 16.62 | 16.74 | 16.57 | 16.64 | +0.46% | 14,247,950 |
| 2025-10-07 | 16.52 | 16.60 | 16.41 | 16.57 | +0.71% | 16,719,770 |
| 2025-10-06 | 16.39 | 16.47 | 16.33 | 16.45 | +0.28% | 4,334,508 |
| 2025-10-03 | 16.40 | 16.46 | 16.31 | 16.41 | +0.53% | 11,605,400 |
| 2025-10-02 | 16.33 | 16.34 | 16.21 | 16.32 | -0.46% | 5,993,933 |
| 2025-10-01 | 16.36 | 16.49 | 16.20 | 16.40 | +0.43% | 8,086,799 |
| 2025-09-30 | 16.22 | 16.37 | 16.10 | 16.33 | +0.44% | 9,765,724 |
| 2025-09-29 | 16.25 | 16.31 | 16.13 | 16.25 | +0.44% | 5,133,331 |
| 2025-09-26 | 16.07 | 16.27 | 16.00 | 16.18 | +1.14% | 8,564,890 |
| 2025-09-25 | 15.83 | 16.09 | 15.75 | 16.00 | +0.89% | 15,778,590 |
| 2025-09-24 | 16.02 | 16.06 | 15.75 | 15.86 | +0.00% | 9,116,245 |
| 2025-09-23 | 15.88 | 15.97 | 15.81 | 15.86 | +0.38% | 6,310,737 |
| 2025-09-22 | 15.75 | 15.80 | 15.71 | 15.80 | -0.10% | 6,510,053 |
| 2025-09-19 | 15.73 | 15.83 | 15.67 | 15.81 | +0.91% | 25,936,670 |
| 2025-09-18 | 15.75 | 15.78 | 15.54 | 15.67 | -0.58% | 8,289,443 |
| 2025-09-17 | 15.80 | 15.92 | 15.75 | 15.76 | -0.61% | 8,622,596 |
| 2025-09-16 | 16.07 | 16.07 | 15.80 | 15.86 | -1.17% | 10,437,670 |
| 2025-09-15 | 15.99 | 16.05 | 15.88 | 16.05 | +0.86% | 8,346,985 |
| 2025-09-12 | 15.92 | 15.94 | 15.74 | 15.91 | +0.13% | 9,789,012 |
| 2025-09-11 | 16.03 | 16.03 | 15.81 | 15.89 | -0.35% | 7,032,162 |
| 2025-09-10 | 15.97 | 15.99 | 15.78 | 15.95 | +0.29% | 6,331,930 |
| 2025-09-09 | 15.88 | 15.96 | 15.84 | 15.90 | +0.00% | 5,207,236 |
| 2025-09-08 | 15.95 | 16.00 | 15.87 | 15.90 | -0.22% | 5,096,866 |
| 2025-09-05 | 15.96 | 15.97 | 15.85 | 15.94 | -0.10% | 7,166,592 |
| 2025-09-04 | 15.95 | 16.00 | 15.80 | 15.95 | -0.41% | 7,603,979 |
| 2025-09-03 | 15.96 | 16.02 | 15.76 | 16.02 | -0.06% | 6,684,858 |
| 2025-09-02 | 16.09 | 16.15 | 15.95 | 16.03 | -0.69% | 4,150,915 |
| 2025-09-01 | 16.30 | 16.31 | 16.10 | 16.14 | -0.96% | 3,672,088 |
| 2025-08-29 | 16.33 | 16.37 | 16.22 | 16.30 | -0.68% | 5,086,025 |
| 2025-08-28 | 16.46 | 16.46 | 16.25 | 16.41 | -0.15% | 3,907,905 |
| 2025-08-27 | 16.44 | 16.53 | 16.38 | 16.43 | +0.19% | 13,399,770 |
| 2025-08-26 | 16.58 | 16.64 | 16.37 | 16.40 | -1.16% | 14,763,930 |
| 2025-08-25 | 16.71 | 16.75 | 16.47 | 16.59 | -1.47% | 4,385,390 |
| 2025-08-22 | 16.76 | 17.01 | 16.76 | 16.84 | +0.00% | 4,277,286 |
| 2025-08-21 | 16.90 | 16.90 | 16.76 | 16.84 | +0.21% | 5,940,098 |
| 2025-08-20 | 16.62 | 16.86 | 16.62 | 16.81 | +1.28% | 5,220,998 |
| 2025-08-19 | 16.44 | 16.64 | 16.43 | 16.59 | +1.05% | 6,767,520 |
| 2025-08-18 | 16.59 | 16.63 | 16.39 | 16.42 | -0.58% | 4,857,910 |
| 2025-08-15 | 16.47 | 16.55 | 16.40 | 16.52 | +0.43% | 5,370,822 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.39%). Worst month: Jul (-3.69%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Iberdrola S.A.'s (IBE.MC) latest close?
20.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is IBE.MC's 52-week high and low?
22.08 high and 15.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Iberdrola S.A.'s strongest and weakest month historically?
Historically, IBE.MC's strongest calendar month has been Aug (average +5.39%) and its weakest Jul (average -3.69%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.