Canada markets open in 3 hours 12 minutes

Iberdrola, S.A. (IBE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
10.56-0.07 (-0.71%)
As of 12:02PM CET. Market open.
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202410.6210.6410.5110.5610.561,070,697
Feb 23, 202410.7010.7310.5710.6310.6312,529,113
Feb 22, 202410.9411.0110.6810.7510.7524,325,282
Feb 21, 202410.9010.9810.8510.9410.947,399,749
Feb 20, 202410.7910.9410.7610.9010.9011,460,239
Feb 19, 202410.8010.8810.7010.8010.805,089,314
Feb 16, 202410.9110.9110.7010.7710.779,084,233
Feb 15, 202410.7810.9010.7710.8510.859,607,135
Feb 14, 202410.7610.8510.7210.7810.785,776,969
Feb 13, 202410.8110.9310.7410.7710.777,515,365
Feb 12, 202410.6910.8110.6910.7810.786,422,406
Feb 09, 202410.6510.7210.5810.6910.6913,413,610
Feb 08, 202410.6210.7110.5810.6210.6217,707,215
Feb 07, 202410.8210.8610.6110.6710.6718,201,311
Feb 06, 202410.9711.0010.7210.8010.8018,426,065
Feb 05, 202411.0211.2910.9911.0211.0210,324,964
Feb 02, 202411.2011.2211.0311.0511.057,954,713
Feb 01, 202411.0911.2111.0411.1311.139,367,206
Jan 31, 202411.0911.2211.0511.1811.1812,538,956
Jan 30, 202411.0211.1410.9711.1011.107,862,563
Jan 29, 202410.9911.0310.9011.0211.0218,069,394
Jan 26, 202411.1011.1910.9310.9710.9710,689,636
Jan 25, 202411.1611.1611.0111.0711.078,100,965
Jan 24, 202411.0611.1711.0511.1311.138,548,141
Jan 23, 202411.2211.2411.0511.0511.0518,914,062
Jan 22, 202411.2311.2911.1711.2611.265,955,382
Jan 19, 202411.2311.2711.1511.2211.2210,024,791
Jan 18, 202411.4011.4111.2511.2711.2711,463,479
Jan 17, 202411.5011.5011.4011.4511.4511,832,891
Jan 16, 202411.6311.6411.5511.5511.559,228,465
Jan 15, 202411.6411.6711.5611.6611.6617,633,594
Jan 12, 202411.5711.6911.5711.6811.687,794,136
Jan 11, 202411.6511.7211.5111.5211.529,003,574
Jan 10, 202411.6511.6511.5911.6011.6012,543,567
Jan 09, 202411.7411.7711.5911.6411.6410,503,260
Jan 09, 20240.202 Dividend
Jan 08, 202411.9912.0711.9611.9911.7914,466,437
Jan 05, 202411.9512.0611.8912.0311.8310,171,410
Jan 04, 202411.8912.0511.8912.0311.8317,462,323
Jan 03, 202411.9311.9811.8211.8411.6410,708,600
Jan 02, 202412.0012.0711.8111.8811.6812,175,208
Dec 29, 202311.8611.9211.8511.8711.677,592,614
Dec 28, 202311.8711.9111.8211.8211.637,174,163
Dec 27, 202311.7811.8711.7811.8411.646,924,049
Dec 22, 202311.8011.9111.7811.8611.665,974,950
Dec 21, 202311.7311.8011.7011.7811.595,549,635
Dec 20, 202311.8211.8611.7311.7611.5610,598,560
Dec 19, 202311.7311.8911.7211.8211.6312,214,202
Dec 18, 202311.7511.8211.6911.6911.5011,950,598
Dec 15, 202311.8011.8511.6911.7611.5631,835,795
Dec 14, 202311.9012.0211.8111.8211.6311,435,882
Dec 13, 202311.7411.7811.6911.7511.5527,318,856
Dec 12, 202311.7311.7811.6911.6911.509,981,311
Dec 11, 202311.7911.8111.7311.7511.559,338,825
Dec 08, 202311.7311.8211.7311.8011.609,383,835
Dec 07, 202311.7311.7711.6811.7411.5410,477,272
Dec 06, 202311.6511.7211.5311.6611.468,727,630
Dec 05, 202311.5311.6511.5011.5711.3814,060,604
Dec 04, 202311.4011.5511.4011.5211.326,943,022
Dec 01, 202311.3611.4411.3511.4311.235,923,634
Nov 30, 202311.2711.3811.2411.3511.1529,505,850
Nov 29, 202311.3411.4411.3111.3111.117,778,039
Nov 28, 202311.2611.3411.2311.2811.0910,991,186
Nov 27, 202311.2011.3111.1711.2611.079,118,607
Nov 24, 202311.1211.2611.1011.1911.006,451,089
Nov 23, 202311.1211.1511.0811.1310.944,545,513
Nov 22, 202311.0811.1411.0311.1010.9110,248,526
Nov 21, 202311.1311.1810.9711.0410.859,561,381
Nov 20, 202311.0111.1610.9711.1310.947,390,635
Nov 17, 202311.0211.1110.9911.0710.8822,067,319
Nov 16, 202310.8111.0510.8011.0110.828,488,153
Nov 15, 202310.8910.9410.7510.7710.597,242,568
Nov 14, 202310.7510.9210.6810.8910.708,883,835
Nov 13, 202310.6310.7410.6010.7110.535,596,989
Nov 10, 202310.6010.6710.5610.6510.475,867,022
Nov 09, 202310.5410.6610.5210.6510.476,558,788
Nov 08, 202310.4010.4810.3110.4710.297,598,571
Nov 07, 202310.5110.5710.4310.4710.295,724,286
Nov 06, 202310.6510.7010.5110.5710.395,711,205
Nov 03, 202310.7610.8110.6210.6810.508,906,460
Nov 02, 202310.6010.8410.6010.7510.5711,053,117
Nov 01, 202310.4510.5510.3910.5310.3610,366,102
Oct 31, 202310.4610.5710.3910.5010.3220,116,746
Oct 30, 202310.5010.5210.3810.4010.236,837,437
Oct 27, 202310.5710.6010.3710.3710.206,148,441
Oct 26, 202310.5510.7610.3910.5210.3510,969,558
Oct 25, 202310.4210.5610.3110.5310.358,262,938
Oct 24, 202310.3010.4310.3010.4110.237,869,103
Oct 23, 202310.3410.3910.1510.3010.126,438,115
Oct 20, 202310.3010.4310.2710.3710.2045,927,371
Oct 19, 202310.3110.4310.2510.4110.237,049,936
Oct 18, 202310.4010.4410.3410.3810.218,852,074
Oct 17, 202310.5010.5610.3610.4810.305,730,856
Oct 16, 202310.4110.5210.3210.5210.349,813,859
Oct 13, 202310.5010.6510.4410.5610.387,491,305
Oct 12, 202310.7110.7710.5610.5810.406,453,554
Oct 11, 202310.4810.6710.4710.6410.469,325,774
Oct 10, 202310.3010.5610.3010.5110.3311,484,271
Oct 09, 202310.1710.2810.1410.2410.077,513,301
Oct 06, 202310.1510.169.8910.149.979,381,413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...