Iberdrola S.A. (IBE1.DE)
13.76
-0.04 (-0.29%)
At close: Mar 12, 2025, 5:26 PM
IBE1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.82 | 13.97 | 13.73 | 13.80 | 0.04 | 0.29% | 16,898 |
| Mar 10, 2025 | 13.57 | 13.84 | 13.57 | 13.76 | 0.18 | 1.33% | 22,183 |
| Mar 7, 2025 | 13.44 | 13.60 | 13.40 | 13.58 | 0.23 | 1.72% | 7,494 |
| Mar 6, 2025 | 13.35 | 13.39 | 13.22 | 13.35 | -0.14 | -1.04% | 14,508 |
| Mar 5, 2025 | 13.60 | 13.60 | 13.43 | 13.49 | -0.08 | -0.59% | 7,687 |
| Mar 4, 2025 | 13.72 | 13.90 | 13.57 | 13.57 | -0.28 | -2.02% | 7,261 |
| Mar 3, 2025 | 13.90 | 13.90 | 13.67 | 13.85 | -0.09 | -0.65% | 5,374 |
| Feb 28, 2025 | 13.87 | 13.94 | 13.83 | 13.94 | 0.04 | 0.29% | 5,518 |
| Feb 27, 2025 | 13.87 | 13.92 | 13.78 | 13.90 | -0.10 | -0.71% | 5,550 |
| Feb 26, 2025 | 13.89 | 14.00 | 13.80 | 14.00 | 0.08 | 0.57% | 59,337 |
| Feb 25, 2025 | 13.81 | 13.92 | 13.78 | 13.92 | 0.18 | 1.31% | 14,391 |
| Feb 24, 2025 | 13.54 | 13.76 | 13.54 | 13.74 | 0.31 | 2.31% | 14,142 |
| Feb 21, 2025 | 13.39 | 13.43 | 13.31 | 13.43 | -0.01 | -0.07% | 5,138 |
| Feb 20, 2025 | 13.48 | 13.48 | 13.38 | 13.44 | 0.05 | 0.37% | 6,450 |
| Feb 19, 2025 | 13.39 | 13.49 | 13.38 | 13.39 | -0.06 | -0.45% | 6,523 |
| Feb 18, 2025 | 13.37 | 13.45 | 13.33 | 13.45 | 0.07 | 0.52% | 3,427 |
| Feb 17, 2025 | 13.36 | 13.40 | 13.33 | 13.38 | -0.04 | -0.30% | 6,355 |
| Feb 14, 2025 | 13.37 | 13.45 | 13.35 | 13.42 | -0.02 | -0.15% | 14,933 |
| Feb 13, 2025 | 13.31 | 13.44 | 13.29 | 13.44 | 0.24 | 1.82% | 6,156 |
| Feb 12, 2025 | 13.43 | 13.47 | 13.20 | 13.20 | -0.12 | -0.90% | 9,684 |
| Feb 11, 2025 | 13.58 | 13.58 | 13.32 | 13.32 | -0.36 | -2.63% | 5,434 |
| Feb 10, 2025 | 13.53 | 13.68 | 13.49 | 13.68 | 0.20 | 1.48% | 14,340 |
| Feb 7, 2025 | 13.57 | 13.57 | 13.43 | 13.48 | -0.21 | -1.53% | 2,367 |
| Feb 6, 2025 | 13.87 | 13.87 | 13.69 | 13.69 | -0.09 | -0.65% | 8,748 |
| Feb 5, 2025 | 13.71 | 13.79 | 13.66 | 13.78 | 0.06 | 0.44% | 8,348 |
| Feb 4, 2025 | 13.49 | 13.73 | 13.49 | 13.72 | 0.02 | 0.15% | 10,398 |
| Feb 3, 2025 | 13.65 | 13.70 | 13.51 | 13.70 | 0.19 | 1.41% | 14,353 |
| Jan 31, 2025 | 13.68 | 13.75 | 13.51 | 13.51 | -0.09 | -0.66% | 12,834 |
| Jan 30, 2025 | 13.56 | 13.72 | 13.56 | 13.60 | 0.06 | 0.44% | 7,343 |
| Jan 29, 2025 | 13.55 | 13.57 | 13.47 | 13.54 | -0.04 | -0.29% | 12,930 |
| Jan 28, 2025 | 13.38 | 13.63 | 13.38 | 13.58 | 0.18 | 1.34% | 3,206 |
| Jan 27, 2025 | 13.21 | 13.48 | 13.21 | 13.40 | 0.14 | 1.06% | 17,115 |
| Jan 24, 2025 | 13.18 | 13.26 | 13.02 | 13.26 | 0.14 | 1.07% | 19,327 |
| Jan 23, 2025 | 13.22 | 13.24 | 13.12 | 13.12 | -0.13 | -0.98% | 6,943 |
| Jan 22, 2025 | 13.28 | 13.29 | 13.16 | 13.25 | -0.09 | -0.67% | 1,994 |
| Jan 21, 2025 | 13.15 | 13.35 | 13.11 | 13.34 | 0.02 | 0.15% | 10,851 |
| Jan 20, 2025 | 13.24 | 13.32 | 13.19 | 13.32 | -0.11 | -0.82% | 5,052 |
| Jan 17, 2025 | 13.30 | 13.43 | 13.30 | 13.43 | 0.17 | 1.28% | 31,005 |
| Jan 16, 2025 | 13.23 | 13.26 | 13.12 | 13.26 | 0.01 | 0.08% | 3,742 |
| Jan 15, 2025 | 13.13 | 13.27 | 13.10 | 13.25 | 0.17 | 1.30% | 8,631 |
| Jan 14, 2025 | 13.09 | 13.14 | 13.08 | 13.08 | 0.01 | 0.08% | 2,769 |
| Jan 13, 2025 | 13.11 | 13.17 | 13.04 | 13.07 | 0.03 | 0.23% | 12,209 |
| Jan 10, 2025 | 13.45 | 13.45 | 13.04 | 13.04 | -0.64 | -4.68% | 23,234 |
| Jan 9, 2025 | 13.71 | 13.82 | 13.68 | 13.68 | 0.04 | 0.29% | 20,895 |
| Jan 8, 2025 | 13.73 | 13.73 | 13.58 | 13.64 | -0.10 | -0.73% | 4,425 |
| Jan 7, 2025 | 13.79 | 13.87 | 13.74 | 13.74 | -0.04 | -0.29% | 7,240 |
| Jan 6, 2025 | 13.75 | 13.80 | 13.62 | 13.78 | -0.04 | -0.29% | 5,255 |
| Jan 3, 2025 | 13.60 | 13.82 | 13.60 | 13.82 | 0.25 | 1.84% | 7,781 |
| Jan 2, 2025 | 13.40 | 13.60 | 13.40 | 13.57 | 0.29 | 2.18% | 14,846 |
| Dec 30, 2024 | 13.17 | 13.29 | 13.17 | 13.28 | 0.11 | 0.84% | 4,291 |