Iberdrola S.A. (IBE.MC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +7% vs the 50-day and +9.8% vs the 200-day average, 0.5% below the 52-week high and +28.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Iberdrola S.A. trades 7.0% above its 50-day and 9.8% above its 200-day moving average. (as of 2026-10-30)

Iberdrola generates, transmits, distributes and supplies electricity and gas across Spain, the United Kingdom, the United States and several other countries. It builds and runs wind, solar, hydro, nuclear and combined-cycle plants, alongside battery storage and green hydrogen production.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IBE.MC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.07	22.26	22.01	22.18	+0.36%	7,429,034
2026-10-29	22.01	22.29	22.01	22.10	+0.32%	8,144,672
2026-10-28	21.90	22.09	21.83	22.03	+0.27%	3,995,310
2026-10-27	21.87	22.05	21.76	21.97	+0.00%	5,756,714
2026-10-26	21.86	22.06	21.80	21.97	+0.32%	6,457,812
2026-10-23	21.74	21.95	21.59	21.90	+0.74%	13,856,304
2026-10-22	21.61	21.74	21.41	21.74	+0.93%	13,125,180
2026-10-21	21.20	21.54	21.09	21.54	+1.46%	6,801,223
2026-10-20	21.32	21.36	21.16	21.23	+0.00%	5,523,898
2026-10-19	21.65	21.65	21.14	21.23	-2.12%	7,083,323
2026-10-16	21.59	21.75	21.50	21.69	+0.74%	23,339,611
2026-10-15	21.89	21.95	21.50	21.53	-0.83%	7,623,226
2026-10-14	21.68	21.72	21.52	21.71	+0.70%	15,400,122
2026-10-13	21.85	21.93	21.56	21.56	-0.55%	7,327,891
2026-10-12	21.48	21.71	21.42	21.68	+1.98%	7,325,249
2026-10-09	21.35	21.42	21.26	21.26	+0.71%	10,816,530
2026-10-08	20.89	21.30	20.89	21.11	+0.86%	10,675,120
2026-10-07	21.01	21.04	20.77	20.93	-0.29%	8,084,268
2026-10-06	21.10	21.31	20.90	20.99	-0.05%	6,220,575
2026-10-05	20.85	21.05	20.82	21.00	+0.86%	5,420,655
2026-10-02	20.75	21.12	20.67	20.82	+0.43%	9,051,568
2026-10-01	20.70	20.85	20.41	20.73	+0.58%	7,498,438
2026-09-30	20.59	20.89	20.55	20.61	+0.59%	10,600,100
2026-09-29	20.55	20.67	20.43	20.49	+0.74%	7,010,819
2026-09-28	20.45	20.57	20.34	20.34	+0.05%	5,808,252
2026-09-25	20.25	20.49	20.19	20.33	+0.40%	7,611,012
2026-09-24	20.10	20.35	20.05	20.25	+0.65%	6,950,514
2026-09-23	20.34	20.43	20.05	20.12	-1.23%	11,283,306
2026-09-22	20.33	20.46	20.17	20.37	+0.34%	12,838,065
2026-09-21	20.24	20.40	20.22	20.30	+0.05%	6,186,270
2026-09-18	20.45	20.50	20.12	20.29	-1.12%	36,188,672
2026-09-17	20.29	20.56	20.27	20.52	+1.38%	7,083,067
2026-09-16	20.09	20.37	20.01	20.24	+1.00%	10,421,888
2026-09-15	19.70	20.11	19.64	20.04	+1.65%	6,655,556
2026-09-14	20.12	20.13	19.71	19.71	-2.21%	6,131,748
2026-09-11	20.16	20.24	20.03	20.16	+0.70%	8,951,375
2026-09-10	19.98	20.20	19.93	20.02	+0.48%	5,762,378
2026-09-09	19.91	20.04	19.75	19.93	+0.23%	8,328,573
2026-09-08	19.80	19.89	19.63	19.88	+0.25%	3,693,525
2026-09-07	19.90	19.95	19.80	19.83	-0.30%	2,839,036
2026-09-04	19.65	19.92	19.57	19.89	+0.71%	6,600,528
2026-09-03	19.68	19.76	19.53	19.75	+0.43%	8,088,193
2026-09-02	19.89	19.93	19.59	19.66	-1.13%	7,580,116
2026-09-01	20.11	20.28	19.76	19.89	-0.95%	8,900,634
2026-08-31	20.30	20.31	20.08	20.08	-0.99%	11,412,841
2026-08-28	20.13	20.39	20.13	20.28	+1.10%	6,896,706
2026-08-27	20.17	20.18	19.89	20.06	-0.50%	5,073,514
2026-08-26	20.18	20.22	20.08	20.16	+0.15%	6,266,997
2026-08-25	20.06	20.17	20.03	20.13	+0.50%	5,005,138
2026-08-24	20.00	20.10	19.92	20.03	-0.10%	4,971,375
2026-08-21	20.10	20.21	20.04	20.05	-0.30%	7,573,270
2026-08-20	20.17	20.18	20.02	20.11	+0.35%	5,028,377
2026-08-19	20.17	20.24	20.04	20.04	-0.89%	6,586,136
2026-08-18	20.14	20.25	20.08	20.22	+0.40%	6,067,847
2026-08-17	20.15	20.28	20.07	20.14	-0.30%	4,899,246
2026-08-14	20.34	20.40	20.13	20.20	-0.49%	9,814,219
2026-08-13	20.55	20.63	20.29	20.30	-1.46%	13,076,746
2026-08-12	20.69	20.69	20.55	20.60	+0.05%	5,164,887
2026-08-11	20.55	20.69	20.55	20.59	+0.15%	4,893,610
2026-08-10	20.66	20.73	20.56	20.56	-0.68%	5,709,943
2026-08-07	20.78	20.81	20.51	20.70	-0.10%	6,303,832
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.47%). Worst month: Jul (-3.69%). Based on 3 years of daily data (2024–2026).

Jan+0.33%
Feb+4.47%
Mar+4.06%
Apr+2.33%
May+0.77%
Jun+4.33%
Jul-3.69%
Aug+2.67%
Sep+4.22%
Oct+3.34%
Nov+0.64%
Dec+0.67%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Iberdrola S.A.'s (IBE.MC) latest close?

22.18 on 2026-10-30, from the Closelook data lake's daily price record.

What is IBE.MC's 52-week high and low?

22.29 high and 17.63 low over the trailing 52 weeks, as of 2026-10-30.

What is Iberdrola S.A.'s strongest and weakest month historically?

Historically, IBE.MC's strongest calendar month has been Feb (average +4.47%) 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 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on IBE.MC?

Uptrend stack intact: Trades +7% vs the 50-day and +9.8% vs the 200-day average, 0.5% below the 52-week high and +28.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is IBE.MC above its 50-day and 200-day moving averages?

Iberdrola S.A. trades 7.0% above its 50-day and 9.8% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.