Iberdrola, S.A. (0HIT.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

11.54

+0.20

(+1.81%)

As of 11:28AM BST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	11.63	11.63	11.51	11.54	11.54	48,342
May 02, 2024	11.27	11.59	11.57	11.34	11.34	489,531
May 01, 2024	11.19	11.51	11.51	11.19	11.19	192,059
Apr 30, 2024	11.39	11.85	11.44	11.39	11.39	13,266,943
Apr 29, 2024	11.36	11.74	11.62	11.40	11.40	20,653,466
Apr 26, 2024	11.35	11.65	11.52	11.39	11.39	1,038,821
Apr 25, 2024	11.37	11.60	11.32	11.18	11.18	7,191,444
Apr 24, 2024	11.38	11.68	11.46	11.37	11.37	2,015,355
Apr 23, 2024	11.12	11.56	11.32	11.34	11.34	1,843,592
Apr 22, 2024	11.12	11.48	10.99	11.10	11.10	2,398,726
Apr 19, 2024	11.12	11.42	11.23	11.04	11.04	4,378,246
Apr 18, 2024	11.04	11.43	10.98	11.03	11.03	5,572,204
Apr 17, 2024	10.98	11.35	11.10	11.01	11.01	5,097,282
Apr 16, 2024	11.00	11.35	11.10	10.99	10.99	2,648,305
Apr 15, 2024	11.06	11.47	11.16	11.03	11.03	1,952,812
Apr 12, 2024	11.06	11.34	11.08	11.03	11.03	1,649,565
Apr 11, 2024	10.85	11.23	10.99	10.99	10.99	8,056,218
Apr 10, 2024	11.10	11.26	10.89	10.83	10.83	1,089,099
Apr 09, 2024	11.01	11.22	11.08	10.94	10.94	981,264
Apr 08, 2024	10.99	11.60	11.16	10.99	10.99	1,287,122
Apr 05, 2024	11.05	11.43	11.23	11.03	11.03	2,567,332
Apr 04, 2024	11.04	11.49	11.43	11.12	11.12	2,214,781
Apr 03, 2024	11.08	11.46	11.33	11.09	11.09	1,447,785
Apr 02, 2024	11.05	11.53	11.09	11.11	11.11	8,399,848
Mar 28, 2024	11.20	11.69	11.47	11.18	11.18	1,671,132
Mar 27, 2024	11.12	11.64	11.38	11.16	11.16	1,232,211
Mar 26, 2024	11.03	11.47	9.76	11.06	11.06	1,550,725
Mar 25, 2024	10.97	11.41	11.10	11.07	11.07	1,036,777
Mar 22, 2024	10.98	11.33	11.15	11.01	11.01	948,315
Mar 21, 2024	10.85	11.31	11.06	10.98	10.98	2,387,062
Mar 20, 2024	10.89	11.40	10.94	10.93	10.93	1,419,209
Mar 19, 2024	10.85	11.00	10.89	10.80	10.80	3,766,492
Mar 18, 2024	10.88	11.05	10.92	10.79	10.79	2,483,910
Mar 15, 2024	10.83	11.06	10.85	10.83	10.83	9,087,795
Mar 14, 2024	10.89	11.04	10.56	10.64	10.64	2,332,155
Mar 13, 2024	10.94	11.06	10.93	10.82	10.82	881,846
Mar 12, 2024	10.93	11.10	10.71	10.90	10.90	24,381,756
Mar 11, 2024	10.75	11.11	10.95	10.87	10.87	1,301,226
Mar 08, 2024	10.79	11.10	10.97	10.85	10.85	1,579,379
Mar 07, 2024	10.66	11.15	10.40	10.89	10.89	4,469,197
Mar 06, 2024	10.69	10.96	10.72	10.69	10.69	1,177,551
Mar 05, 2024	10.56	10.76	10.27	10.60	10.60	2,706,798
Mar 04, 2024	10.56	10.63	10.47	10.56	10.56	877,221
Mar 01, 2024	10.54	10.69	10.46	10.50	10.50	6,717,766
Feb 29, 2024	10.65	10.68	10.40	10.56	10.56	3,648,238
Feb 28, 2024	10.60	10.57	10.43	10.60	10.60	1,379,053
Feb 27, 2024	10.65	10.57	10.41	10.58	10.58	825,412
Feb 26, 2024	10.63	10.64	10.37	10.65	10.65	1,793,949
Feb 23, 2024	10.68	10.70	10.58	10.68	10.68	1,530,762
Feb 22, 2024	10.84	11.00	10.69	10.69	10.69	1,275,395
Feb 21, 2024	10.78	11.40	10.54	10.80	10.80	4,689,170
Feb 20, 2024	10.73	10.94	10.77	10.74	10.74	13,355,713
Feb 19, 2024	10.73	10.86	10.70	10.74	10.74	744,975
Feb 16, 2024	10.78	10.91	10.71	10.76	10.76	1,360,924
Feb 15, 2024	10.73	10.90	10.77	10.73	10.73	5,284,002
Feb 14, 2024	10.81	10.85	10.72	10.72	10.72	1,127,772
Feb 13, 2024	10.78	10.93	10.75	10.75	10.75	2,063,249
Feb 12, 2024	10.67	10.81	10.69	10.68	10.68	18,690,406
Feb 09, 2024	10.70	10.72	10.54	10.65	10.65	2,691,665
Feb 08, 2024	10.60	10.71	10.58	10.65	10.65	6,202,165
Feb 07, 2024	10.97	10.85	8.00	10.81	10.81	3,805,282
Feb 06, 2024	11.18	11.16	10.72	10.88	10.88	2,916,234
Feb 05, 2024	11.20	11.30	10.98	11.22	11.22	1,804,538
Feb 02, 2024	11.37	11.22	11.03	11.30	11.30	2,372,360
Feb 01, 2024	11.19	11.22	11.03	11.25	11.25	7,163,816
Jan 31, 2024	11.28	11.22	11.06	11.29	11.29	1,501,251
Jan 30, 2024	11.21	11.17	10.96	11.26	11.26	2,671,671
Jan 29, 2024	11.22	11.50	10.90	11.19	11.19	1,470,779
Jan 26, 2024	11.32	11.19	10.93	11.24	11.24	1,557,826
Jan 25, 2024	11.30	11.16	11.00	11.27	11.27	1,322,174
Jan 24, 2024	11.30	11.37	11.05	11.23	11.23	3,149,183
Jan 23, 2024	11.40	11.25	11.05	11.31	11.31	4,060,047
Jan 22, 2024	11.37	11.61	11.18	11.33	11.33	1,763,612
Jan 19, 2024	11.30	11.27	11.00	11.33	11.33	1,032,443
Jan 18, 2024	11.45	11.41	11.25	11.39	11.39	1,799,160
Jan 17, 2024	11.45	11.51	11.40	11.43	11.43	2,335,187
Jan 16, 2024	11.56	11.80	11.55	11.52	11.52	2,590,206
Jan 15, 2024	11.63	11.70	11.61	11.55	11.55	4,106,479
Jan 12, 2024	11.48	11.69	11.50	11.51	11.51	3,585,747
Jan 11, 2024	11.57	11.80	11.52	11.52	11.52	2,045,132
Jan 10, 2024	11.47	11.65	11.59	11.52	11.52	4,967,725
Jan 09, 2024	11.56	11.99	11.59	11.57	11.57	6,847,293
Jan 09, 2024	0.202 Dividend
Jan 08, 2024	11.77	12.07	11.64	11.80	11.59	1,338,210
Jan 05, 2024	11.69	12.06	11.90	11.82	11.62	2,515,818
Jan 04, 2024	11.79	12.05	11.78	11.81	11.61	4,435,965
Jan 03, 2024	11.80	11.97	11.79	11.76	11.56	5,833,936
Jan 02, 2024	11.80	12.07	11.75	11.78	11.58	3,982,214
Dec 29, 2023	11.71	11.91	11.85	11.70	11.50	934,855
Dec 28, 2023	11.72	11.95	11.82	11.68	11.48	1,094,271
Dec 27, 2023	11.56	11.88	11.78	11.65	11.45	1,455,363
Dec 22, 2023	11.68	11.90	11.78	11.61	11.41	5,821,556
Dec 21, 2023	11.72	11.80	11.65	11.56	11.36	501,141
Dec 20, 2023	11.57	11.86	11.74	11.66	11.46	2,668,646
Dec 19, 2023	11.77	11.89	11.73	11.70	11.50	1,155,137
Dec 18, 2023	11.78	11.82	11.67	11.56	11.36	6,786,358
Dec 15, 2023	11.80	11.84	11.23	11.65	11.45	3,542,460
Dec 14, 2023	11.59	12.02	11.82	11.73	11.53	3,792,019
Dec 13, 2023	11.59	11.78	11.67	11.52	11.33	5,182,880
Dec 12, 2023	11.53	11.78	11.65	11.53	11.33	1,099,597
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.04+0.09(+0.11%)

Bitcoin CAD80,657.33+1,825.05(+2.32%)

Iberdrola, S.A. (0HIT.IL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.04
+0.09(+0.11%)

Bitcoin CAD
80,657.33
+1,825.05(+2.32%)