Iberdrola, S.A. (IBE.MC)

MCE - MCE Delayed Price. Currency in EUR

Add to watchlist

11.61

+0.15

(+1.31%)

At close: 05:35PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.52	11.66	11.52	11.61	11.61	6,730,718
Apr 25, 2024	11.58	11.59	11.32	11.46	11.46	13,720,999
Apr 24, 2024	11.65	11.66	11.40	11.53	11.53	14,836,731
Apr 23, 2024	11.42	11.57	11.42	11.54	11.54	8,681,730
Apr 22, 2024	11.46	11.48	11.29	11.45	11.45	7,766,231
Apr 19, 2024	11.33	11.41	11.23	11.34	11.34	47,019,115
Apr 18, 2024	11.32	11.43	11.30	11.30	11.30	11,628,229
Apr 17, 2024	11.16	11.35	11.13	11.21	11.21	19,753,646
Apr 16, 2024	11.20	11.35	11.10	11.13	11.13	9,940,105
Apr 15, 2024	11.28	11.35	11.22	11.26	11.26	8,589,375
Apr 12, 2024	11.20	11.34	11.17	11.25	11.25	9,700,039
Apr 11, 2024	11.01	11.23	10.99	11.13	11.13	9,493,482
Apr 10, 2024	11.22	11.24	10.89	11.01	11.01	9,610,434
Apr 09, 2024	11.15	11.22	11.07	11.13	11.13	7,782,836
Apr 08, 2024	11.23	11.28	11.16	11.19	11.19	5,552,935
Apr 05, 2024	11.36	11.44	11.23	11.25	11.25	11,100,976
Apr 04, 2024	11.43	11.51	11.41	11.43	11.43	14,329,483
Apr 03, 2024	11.43	11.46	11.34	11.41	11.41	7,123,155
Apr 02, 2024	11.44	11.52	11.38	11.44	11.44	10,154,007
Mar 28, 2024	11.63	11.64	11.47	11.49	11.49	15,825,378
Mar 27, 2024	11.46	11.64	11.38	11.61	11.61	11,590,506
Mar 26, 2024	11.38	11.47	11.33	11.44	11.44	18,423,211
Mar 25, 2024	11.30	11.41	11.26	11.38	11.38	8,302,431
Mar 22, 2024	11.18	11.32	11.14	11.29	11.29	8,280,649
Mar 21, 2024	11.09	11.31	11.06	11.13	11.13	13,983,659
Mar 20, 2024	10.98	11.11	10.98	11.07	11.07	7,876,003
Mar 19, 2024	10.95	11.01	10.89	10.99	10.99	7,058,499
Mar 18, 2024	10.96	11.06	10.92	10.98	10.98	9,119,077
Mar 15, 2024	10.88	11.06	10.88	10.98	10.98	36,429,658
Mar 14, 2024	10.95	11.04	10.77	10.83	10.83	9,646,791
Mar 13, 2024	10.94	11.06	10.93	10.96	10.96	33,352,970
Mar 12, 2024	11.07	11.10	10.85	10.85	10.85	15,998,666
Mar 11, 2024	11.01	11.10	10.95	11.05	11.05	6,814,176
Mar 08, 2024	10.99	11.10	10.97	10.98	10.98	8,103,111
Mar 07, 2024	10.80	11.15	10.80	11.10	11.10	14,304,166
Mar 06, 2024	10.73	10.95	10.73	10.81	10.81	11,586,567
Mar 05, 2024	10.60	10.76	10.51	10.76	10.76	11,909,190
Mar 04, 2024	10.59	10.63	10.47	10.58	10.58	5,505,072
Mar 01, 2024	10.60	10.69	10.45	10.51	10.51	7,428,634
Feb 29, 2024	10.49	10.68	10.48	10.62	10.62	21,951,837
Feb 28, 2024	10.54	10.56	10.43	10.48	10.48	8,208,126
Feb 27, 2024	10.50	10.57	10.41	10.53	10.53	7,398,157
Feb 26, 2024	10.62	10.64	10.49	10.52	10.52	5,578,766
Feb 23, 2024	10.70	10.73	10.57	10.63	10.63	12,529,113
Feb 22, 2024	10.94	11.01	10.68	10.75	10.75	24,325,282
Feb 21, 2024	10.90	10.98	10.85	10.94	10.94	7,399,749
Feb 20, 2024	10.79	10.94	10.76	10.90	10.90	11,460,239
Feb 19, 2024	10.80	10.88	10.70	10.80	10.80	5,089,314
Feb 16, 2024	10.91	10.91	10.70	10.77	10.77	9,084,233
Feb 15, 2024	10.78	10.90	10.77	10.85	10.85	9,607,135
Feb 14, 2024	10.76	10.85	10.72	10.78	10.78	5,776,969
Feb 13, 2024	10.81	10.93	10.74	10.77	10.77	7,515,365
Feb 12, 2024	10.69	10.81	10.69	10.78	10.78	6,422,406
Feb 09, 2024	10.65	10.72	10.58	10.69	10.69	13,413,610
Feb 08, 2024	10.62	10.71	10.58	10.62	10.62	17,707,215
Feb 07, 2024	10.82	10.86	10.61	10.67	10.67	18,201,311
Feb 06, 2024	10.97	11.00	10.72	10.80	10.80	18,426,065
Feb 05, 2024	11.02	11.29	10.99	11.02	11.02	10,324,964
Feb 02, 2024	11.20	11.22	11.03	11.05	11.05	7,954,713
Feb 01, 2024	11.09	11.21	11.04	11.13	11.13	9,367,206
Jan 31, 2024	11.09	11.22	11.05	11.18	11.18	12,538,956
Jan 30, 2024	11.02	11.14	10.97	11.10	11.10	7,862,563
Jan 29, 2024	10.99	11.03	10.90	11.02	11.02	18,069,394
Jan 26, 2024	11.10	11.19	10.93	10.97	10.97	10,689,636
Jan 25, 2024	11.16	11.16	11.01	11.07	11.07	8,100,965
Jan 24, 2024	11.06	11.17	11.05	11.13	11.13	8,548,141
Jan 23, 2024	11.22	11.24	11.05	11.05	11.05	18,914,062
Jan 22, 2024	11.23	11.29	11.17	11.26	11.26	5,955,382
Jan 19, 2024	11.23	11.27	11.15	11.22	11.22	10,024,791
Jan 18, 2024	11.40	11.41	11.25	11.27	11.27	11,463,479
Jan 17, 2024	11.50	11.50	11.40	11.45	11.45	11,832,891
Jan 16, 2024	11.63	11.64	11.55	11.55	11.55	9,228,465
Jan 15, 2024	11.64	11.67	11.56	11.66	11.66	17,633,594
Jan 12, 2024	11.57	11.69	11.57	11.68	11.68	7,794,136
Jan 11, 2024	11.65	11.72	11.51	11.52	11.52	9,003,574
Jan 10, 2024	11.65	11.65	11.59	11.60	11.60	12,543,567
Jan 09, 2024	11.74	11.77	11.59	11.64	11.64	10,503,260
Jan 09, 2024	0.202 Dividend
Jan 08, 2024	11.99	12.07	11.96	11.99	11.79	14,466,437
Jan 05, 2024	11.95	12.06	11.89	12.03	11.83	10,171,410
Jan 04, 2024	11.89	12.05	11.89	12.03	11.83	17,462,323
Jan 03, 2024	11.93	11.98	11.82	11.84	11.64	10,708,600
Jan 02, 2024	12.00	12.07	11.81	11.88	11.68	12,175,208
Dec 29, 2023	11.86	11.92	11.85	11.87	11.67	7,592,614
Dec 28, 2023	11.87	11.91	11.82	11.82	11.63	7,174,163
Dec 27, 2023	11.78	11.87	11.78	11.84	11.64	6,924,049
Dec 22, 2023	11.80	11.91	11.78	11.86	11.66	5,974,950
Dec 21, 2023	11.73	11.80	11.70	11.78	11.59	5,549,635
Dec 20, 2023	11.82	11.86	11.73	11.76	11.56	10,598,560
Dec 19, 2023	11.73	11.89	11.72	11.82	11.63	12,214,202
Dec 18, 2023	11.75	11.82	11.69	11.69	11.50	11,950,598
Dec 15, 2023	11.80	11.85	11.69	11.76	11.56	31,835,795
Dec 14, 2023	11.90	12.02	11.81	11.82	11.63	11,435,882
Dec 13, 2023	11.74	11.78	11.69	11.75	11.55	27,318,856
Dec 12, 2023	11.73	11.78	11.69	11.69	11.50	9,981,311
Dec 11, 2023	11.79	11.81	11.73	11.75	11.55	9,338,825
Dec 08, 2023	11.73	11.82	11.73	11.80	11.60	9,383,835
Dec 07, 2023	11.73	11.77	11.68	11.74	11.54	10,477,272
Dec 06, 2023	11.65	11.72	11.53	11.66	11.46	8,727,630
Dec 05, 2023	11.53	11.65	11.50	11.57	11.38	14,060,604
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,272.12-977.25(-1.11%)

Iberdrola, S.A. (IBE.MC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,272.12
-977.25(-1.11%)