Iberdrola, S.A. (IBE.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12.35 | 12.51 | 12.33 | 12.45 | 12.45 | 18,690,584 |
| 24 Jun 2024 | 12.19 | 12.32 | 12.15 | 12.32 | 12.32 | 16,228,778 |
| 21 Jun 2024 | 12.19 | 12.25 | 12.13 | 12.18 | 12.18 | 24,918,718 |
| 20 Jun 2024 | 12.00 | 12.19 | 11.98 | 12.15 | 12.15 | 12,347,942 |
| 19 Jun 2024 | 12.09 | 12.13 | 11.97 | 11.99 | 11.99 | 12,009,960 |
| 18 Jun 2024 | 11.95 | 12.14 | 11.94 | 12.09 | 12.09 | 10,453,673 |
| 17 Jun 2024 | 12.18 | 12.20 | 11.90 | 11.96 | 11.96 | 10,067,860 |
| 14 Jun 2024 | 12.24 | 12.26 | 12.02 | 12.13 | 12.13 | 10,859,579 |
| 13 Jun 2024 | 12.16 | 12.24 | 12.07 | 12.19 | 12.19 | 9,982,018 |
| 12 Jun 2024 | 12.15 | 12.30 | 12.09 | 12.20 | 12.20 | 7,151,879 |
| 11 Jun 2024 | 12.19 | 12.27 | 11.97 | 12.07 | 12.07 | 18,052,465 |
| 10 Jun 2024 | 12.12 | 12.18 | 12.05 | 12.16 | 12.16 | 7,419,692 |
| 07 Jun 2024 | 12.30 | 12.35 | 12.11 | 12.18 | 12.18 | 13,622,476 |
| 06 Jun 2024 | 12.40 | 12.44 | 12.26 | 12.33 | 12.33 | 8,202,088 |
| 05 Jun 2024 | 12.35 | 12.44 | 12.33 | 12.39 | 12.39 | 8,092,854 |
| 04 Jun 2024 | 12.20 | 12.44 | 12.18 | 12.31 | 12.31 | 13,944,071 |
| 03 Jun 2024 | 12.25 | 12.26 | 12.10 | 12.25 | 12.25 | 7,684,108 |
| 31 May 2024 | 12.05 | 12.10 | 11.91 | 12.10 | 12.10 | 51,401,917 |
| 30 May 2024 | 11.90 | 12.09 | 11.90 | 12.08 | 12.08 | 8,265,088 |
| 29 May 2024 | 12.06 | 12.11 | 11.91 | 11.93 | 11.93 | 10,072,938 |
| 28 May 2024 | 12.23 | 12.24 | 12.11 | 12.15 | 12.15 | 6,902,548 |
| 27 May 2024 | 12.01 | 12.20 | 11.98 | 12.20 | 12.20 | 4,429,664 |
| 24 May 2024 | 12.00 | 12.05 | 11.93 | 12.02 | 12.02 | 6,776,040 |
| 23 May 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 12.11 | 10,991,241 |
| 22 May 2024 | 12.24 | 12.30 | 12.19 | 12.28 | 12.28 | 5,228,585 |
| 21 May 2024 | 12.28 | 12.33 | 12.19 | 12.31 | 12.31 | 5,787,360 |
| 20 May 2024 | 12.30 | 12.37 | 12.27 | 12.28 | 12.28 | 4,767,231 |
| 17 May 2024 | 12.34 | 12.35 | 12.22 | 12.31 | 12.31 | 9,975,736 |
| 16 May 2024 | 12.35 | 12.43 | 12.30 | 12.36 | 12.36 | 8,418,160 |
| 15 May 2024 | 12.19 | 12.41 | 12.16 | 12.35 | 12.35 | 14,876,566 |
| 14 May 2024 | 12.19 | 12.23 | 12.07 | 12.19 | 12.19 | 10,994,003 |
| 13 May 2024 | 12.19 | 12.22 | 12.07 | 12.15 | 12.15 | 9,471,247 |
| 10 May 2024 | 11.99 | 12.24 | 11.98 | 12.21 | 12.21 | 12,514,114 |
| 09 May 2024 | 11.95 | 12.01 | 11.86 | 12.00 | 12.00 | 6,352,856 |
| 08 May 2024 | 11.90 | 12.00 | 11.85 | 11.97 | 11.97 | 8,630,480 |
| 07 May 2024 | 11.72 | 11.90 | 11.66 | 11.90 | 11.90 | 10,155,209 |
| 06 May 2024 | 11.61 | 11.70 | 11.58 | 11.65 | 11.65 | 5,464,056 |
| 03 May 2024 | 11.62 | 11.69 | 11.51 | 11.57 | 11.57 | 22,252,240 |
| 02 May 2024 | 11.50 | 11.67 | 11.50 | 11.57 | 11.57 | 9,464,511 |
| 30 Apr 2024 | 11.68 | 11.70 | 11.44 | 11.51 | 11.51 | 25,476,196 |
| 29 Apr 2024 | 11.64 | 11.74 | 11.64 | 11.65 | 11.65 | 7,522,153 |
| 26 Apr 2024 | 11.52 | 11.66 | 11.52 | 11.61 | 11.61 | 6,730,718 |
| 25 Apr 2024 | 11.58 | 11.59 | 11.32 | 11.46 | 11.46 | 13,720,999 |
| 24 Apr 2024 | 11.65 | 11.66 | 11.40 | 11.53 | 11.53 | 14,836,731 |
| 23 Apr 2024 | 11.42 | 11.57 | 11.42 | 11.54 | 11.54 | 8,681,730 |
| 22 Apr 2024 | 11.46 | 11.48 | 11.29 | 11.45 | 11.45 | 7,766,231 |
| 19 Apr 2024 | 11.33 | 11.41 | 11.23 | 11.34 | 11.34 | 47,019,115 |
| 18 Apr 2024 | 11.32 | 11.43 | 11.30 | 11.30 | 11.30 | 11,628,229 |
| 17 Apr 2024 | 11.16 | 11.35 | 11.13 | 11.21 | 11.21 | 19,753,646 |
| 16 Apr 2024 | 11.20 | 11.35 | 11.10 | 11.13 | 11.13 | 9,940,105 |
| 15 Apr 2024 | 11.28 | 11.35 | 11.22 | 11.26 | 11.26 | 8,589,375 |
| 12 Apr 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 9,700,039 |
| 11 Apr 2024 | 11.01 | 11.23 | 10.99 | 11.13 | 11.13 | 9,493,482 |
| 10 Apr 2024 | 11.22 | 11.24 | 10.89 | 11.01 | 11.01 | 9,610,434 |
| 09 Apr 2024 | 11.15 | 11.22 | 11.07 | 11.13 | 11.13 | 7,782,836 |
| 08 Apr 2024 | 11.23 | 11.28 | 11.16 | 11.19 | 11.19 | 5,552,935 |
| 05 Apr 2024 | 11.36 | 11.44 | 11.23 | 11.25 | 11.25 | 11,100,976 |
| 04 Apr 2024 | 11.43 | 11.51 | 11.41 | 11.43 | 11.43 | 14,329,483 |
| 03 Apr 2024 | 11.43 | 11.46 | 11.34 | 11.41 | 11.41 | 7,123,155 |
| 02 Apr 2024 | 11.44 | 11.52 | 11.38 | 11.44 | 11.44 | 10,154,007 |
| 28 Mar 2024 | 11.63 | 11.64 | 11.47 | 11.49 | 11.49 | 15,825,378 |
| 27 Mar 2024 | 11.46 | 11.64 | 11.38 | 11.61 | 11.61 | 11,590,506 |
| 26 Mar 2024 | 11.38 | 11.47 | 11.33 | 11.44 | 11.44 | 18,423,211 |
| 25 Mar 2024 | 11.30 | 11.41 | 11.26 | 11.38 | 11.38 | 8,302,431 |
| 22 Mar 2024 | 11.18 | 11.32 | 11.14 | 11.29 | 11.29 | 8,280,649 |
| 21 Mar 2024 | 11.09 | 11.31 | 11.06 | 11.13 | 11.13 | 13,983,659 |
| 20 Mar 2024 | 10.98 | 11.11 | 10.98 | 11.07 | 11.07 | 7,876,003 |
| 19 Mar 2024 | 10.95 | 11.01 | 10.89 | 10.99 | 10.99 | 7,058,499 |
| 18 Mar 2024 | 10.96 | 11.06 | 10.92 | 10.98 | 10.98 | 9,119,077 |
| 15 Mar 2024 | 10.88 | 11.06 | 10.88 | 10.98 | 10.98 | 36,429,658 |
| 14 Mar 2024 | 10.95 | 11.04 | 10.77 | 10.83 | 10.83 | 9,646,791 |
| 13 Mar 2024 | 10.94 | 11.06 | 10.93 | 10.96 | 10.96 | 33,352,970 |
| 12 Mar 2024 | 11.07 | 11.10 | 10.85 | 10.85 | 10.85 | 15,998,666 |
| 11 Mar 2024 | 11.01 | 11.10 | 10.95 | 11.05 | 11.05 | 6,814,176 |
| 08 Mar 2024 | 10.99 | 11.10 | 10.97 | 10.98 | 10.98 | 8,103,111 |
| 07 Mar 2024 | 10.80 | 11.15 | 10.80 | 11.10 | 11.10 | 14,304,166 |
| 06 Mar 2024 | 10.73 | 10.95 | 10.73 | 10.81 | 10.81 | 11,586,567 |
| 05 Mar 2024 | 10.60 | 10.76 | 10.51 | 10.76 | 10.76 | 11,909,190 |
| 04 Mar 2024 | 10.59 | 10.63 | 10.47 | 10.58 | 10.58 | 5,505,072 |
| 01 Mar 2024 | 10.60 | 10.69 | 10.45 | 10.51 | 10.51 | 7,428,634 |
| 29 Feb 2024 | 10.49 | 10.68 | 10.48 | 10.62 | 10.62 | 21,951,837 |
| 28 Feb 2024 | 10.54 | 10.56 | 10.43 | 10.48 | 10.48 | 8,208,126 |
| 27 Feb 2024 | 10.50 | 10.57 | 10.41 | 10.53 | 10.53 | 7,398,157 |
| 26 Feb 2024 | 10.62 | 10.64 | 10.49 | 10.52 | 10.52 | 5,578,766 |
| 23 Feb 2024 | 10.70 | 10.73 | 10.57 | 10.63 | 10.63 | 12,529,113 |
| 22 Feb 2024 | 10.94 | 11.01 | 10.68 | 10.75 | 10.75 | 24,325,282 |
| 21 Feb 2024 | 10.90 | 10.98 | 10.85 | 10.94 | 10.94 | 7,399,749 |
| 20 Feb 2024 | 10.79 | 10.94 | 10.76 | 10.90 | 10.90 | 11,460,239 |
| 19 Feb 2024 | 10.80 | 10.88 | 10.70 | 10.80 | 10.80 | 5,089,314 |
| 16 Feb 2024 | 10.91 | 10.91 | 10.70 | 10.77 | 10.77 | 9,084,233 |
| 15 Feb 2024 | 10.78 | 10.90 | 10.77 | 10.85 | 10.85 | 9,607,135 |
| 14 Feb 2024 | 10.76 | 10.85 | 10.72 | 10.78 | 10.78 | 5,776,969 |
| 13 Feb 2024 | 10.81 | 10.93 | 10.74 | 10.77 | 10.77 | 7,515,365 |
| 12 Feb 2024 | 10.69 | 10.81 | 10.69 | 10.78 | 10.78 | 6,422,406 |
| 09 Feb 2024 | 10.65 | 10.72 | 10.58 | 10.69 | 10.69 | 13,413,610 |
| 08 Feb 2024 | 10.62 | 10.71 | 10.58 | 10.62 | 10.62 | 17,707,215 |
| 07 Feb 2024 | 10.82 | 10.86 | 10.61 | 10.67 | 10.67 | 18,201,311 |
| 06 Feb 2024 | 10.97 | 11.00 | 10.72 | 10.80 | 10.80 | 18,426,065 |
| 05 Feb 2024 | 11.02 | 11.29 | 10.99 | 11.02 | 11.02 | 10,324,964 |
| 02 Feb 2024 | 11.20 | 11.22 | 11.03 | 11.05 | 11.05 | 7,954,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.