MCE - Delayed Quote
EUR
Iberdrola, S.A. (IBE.MC)
22.08
-0.02
(-0.09%)
As of 9:19:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.07
22.14
22.01
22.14
22.14
195,311
Oct 29, 2026
22.01
22.29
22.01
22.10
22.10
8,144,672
Oct 28, 2026
21.90
22.09
21.83
22.03
22.03
3,995,310
Oct 27, 2026
21.87
22.05
21.76
21.97
21.97
5,756,714
Oct 26, 2026
21.86
22.06
21.80
21.97
21.97
6,457,812
Oct 23, 2026
21.74
21.95
21.59
21.90
21.90
13,856,304
Oct 22, 2026
21.61
21.74
21.41
21.74
21.74
13,125,180
Oct 21, 2026
21.20
21.54
21.09
21.54
21.54
6,801,223
Oct 20, 2026
21.32
21.36
21.16
21.23
21.23
5,523,898
Oct 19, 2026
21.65
21.65
21.14
21.23
21.23
7,083,323
Oct 16, 2026
21.59
21.75
21.50
21.69
21.69
25,343,313
Oct 15, 2026
21.89
21.95
21.50
21.53
21.53
7,623,226
Oct 14, 2026
21.68
21.72
21.52
21.71
21.71
15,400,122
Oct 13, 2026
21.85
21.93
21.56
21.56
21.56
7,327,891
Oct 12, 2026
21.48
21.71
21.42
21.68
21.68
7,325,249
Oct 9, 2026
21.35
21.42
21.26
21.26
21.26
10,816,530
Oct 8, 2026
20.89
21.30
20.89
21.11
21.11
10,675,120
Oct 7, 2026
21.01
21.04
20.77
20.93
20.93
8,084,268
Oct 6, 2026
21.10
21.31
20.90
20.99
20.99
6,220,575
Oct 5, 2026
20.85
21.05
20.82
21.00
21.00
5,420,655
Oct 2, 2026
20.75
21.12
20.67
20.82
20.82
9,051,568
Oct 1, 2026
20.70
20.85
20.41
20.73
20.73
7,498,438
Sep 30, 2026
20.59
20.89
20.55
20.61
20.61
10,600,100
Sep 29, 2026
20.55
20.67
20.43
20.49
20.49
7,010,819
Sep 28, 2026
20.45
20.57
20.34
20.34
20.34
5,808,252
Sep 25, 2026
20.25
20.49
20.19
20.33
20.33
7,611,012
Sep 24, 2026
20.10
20.35
20.05
20.25
20.25
6,950,514
Sep 23, 2026
20.34
20.43
20.05
20.12
20.12
11,283,306
Sep 22, 2026
20.33
20.46
20.17
20.37
20.37
12,838,065
Sep 21, 2026
20.24
20.40
20.22
20.30
20.30
6,186,270
Sep 18, 2026
20.45
20.50
20.12
20.29
20.29
36,188,672
Sep 17, 2026
20.29
20.56
20.27
20.52
20.52
7,083,067
Sep 16, 2026
20.09
20.37
20.01
20.24
20.24
10,421,888
Sep 15, 2026
19.70
20.11
19.64
20.04
20.04
6,655,556
Sep 14, 2026
20.12
20.13
19.72
19.72
19.72
6,131,748
Sep 11, 2026
20.16
20.24
20.03
20.16
20.16
8,951,375
Sep 10, 2026
19.99
20.20
19.93
20.02
20.02
5,762,378
Sep 9, 2026
19.92
20.04
19.75
19.92
19.92
8,328,573
Sep 8, 2026
19.80
19.89
19.63
19.88
19.88
3,693,525
Sep 7, 2026
19.90
19.94
19.80
19.83
19.83
2,839,036
Sep 4, 2026
19.65
19.92
19.57
19.89
19.89
6,600,528
Sep 3, 2026
19.67
19.76
19.53
19.75
19.75
8,088,193
Sep 2, 2026
19.89
19.93
19.58
19.67
19.67
7,580,116
Sep 1, 2026
20.11
20.28
19.76
19.89
19.89
8,900,634
Aug 31, 2026
20.30
20.31
20.08
20.08
20.08
11,412,841
Aug 28, 2026
20.13
20.39
20.13
20.28
20.28
6,896,706
Aug 27, 2026
20.17
20.18
19.89
20.06
20.06
5,073,514
Aug 26, 2026
20.18
20.22
20.08
20.16
20.16
6,266,997
Aug 25, 2026
20.06
20.17
20.03
20.13
20.13
5,005,138
Aug 24, 2026
20.00
20.10
19.92
20.03
20.03
4,971,375
Aug 21, 2026
20.10
20.21
20.04
20.05
20.05
7,573,270
Aug 20, 2026
20.17
20.18
20.02
20.11
20.11
5,028,377
Aug 19, 2026
20.17
20.24
20.04
20.04
20.04
6,586,136
Aug 18, 2026
20.14
20.25
20.08
20.22
20.22
6,067,847
Aug 17, 2026
20.15
20.28
20.07
20.14
20.14
4,899,246
Aug 14, 2026
20.34
20.40
20.13
20.20
20.20
9,814,219
Aug 13, 2026
20.55
20.63
20.29
20.30
20.30
13,076,746
Aug 12, 2026
20.69
20.69
20.55
20.60
20.60
5,164,887
Aug 11, 2026
20.55
20.69
20.55
20.59
20.59
4,893,610
Aug 10, 2026
20.66
20.73
20.56
20.56
20.56
5,709,943
Aug 7, 2026
20.78
20.81
20.51
20.70
20.70
6,303,832
Aug 6, 2026
20.69
20.88
20.65
20.72
20.72
5,186,671
Aug 5, 2026
20.61
20.81
20.58
20.58
20.58
5,098,091
Aug 4, 2026
20.68
20.76
20.57
20.57
20.57
6,581,348
Aug 3, 2026
20.56
20.67
20.48
20.65
20.65
6,657,194
Jul 31, 2026
20.60
20.90
20.54
20.65
20.65
9,301,645
Jul 30, 2026
20.50
20.76
20.47
20.52
20.52
9,570,427
Jul 29, 2026
20.99
21.01
20.61
20.61
20.61
7,208,951
Jul 28, 2026
21.30
21.40
20.90
20.90
20.90
6,656,065
Jul 27, 2026
21.34
21.44
21.18
21.23
21.23
6,927,092
Jul 24, 2026
21.11
21.29
21.06
21.21
21.21
4,915,690
Jul 23, 2026
21.22
21.26
20.94
21.06
21.06
7,658,252
Jul 22, 2026
20.93
21.45
20.68
21.27
21.27
7,539,487
Jul 21, 2026
21.27
21.44
21.21
21.32
21.32
8,396,240
Jul 20, 2026
21.15
21.36
21.15
21.28
21.28
12,670,371
Jul 17, 2026
21.04
21.40
20.97
21.25
21.25
9,127,781
Jul 16, 2026
21.13
21.18
20.73
20.97
20.97
6,685,448
Jul 15, 2026
21.12
21.21
21.03
21.15
21.15
5,192,435
Jul 14, 2026
21.09
21.28
20.98
21.24
21.24
6,556,318
Jul 13, 2026
20.88
21.16
20.86
21.14
21.14
8,024,594
Jul 10, 2026
21.01
21.06
20.86
20.90
20.90
9,668,856
Jul 9, 2026
20.95
21.10
20.90
21.06
21.06
6,593,661
Jul 8, 2026
21.09
21.14
20.87
21.02
21.02
35,830,965
Jul 7, 2026
20.94
21.09
20.83
21.02
21.02
6,142,381
Jul 6, 2026
0.427
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
21.40
21.47
20.92
20.93
20.93
6,793,188
Jul 3, 2026
21.67
21.90
21.65
21.76
21.33
22,053,429
Jul 2, 2026
21.43
21.70
21.35
21.48
21.06
8,803,180
Jul 1, 2026
21.97
21.98
21.43
21.43
21.01
9,214,976
Jun 30, 2026
21.90
22.08
21.81
21.84
21.41
20,037,575
Jun 29, 2026
21.71
21.98
21.56
21.82
21.39
13,237,558
Jun 26, 2026
21.57
21.89
21.55
21.69
21.26
12,173,800
Jun 25, 2026
21.19
21.61
21.17
21.46
21.04
10,520,377
Jun 24, 2026
21.15
21.35
21.01
21.15
20.73
9,268,844
Jun 23, 2026
21.17
21.43
21.02
21.18
20.76
10,424,954
Jun 22, 2026
20.83
21.19
20.77
21.19
20.77
11,242,864
Jun 19, 2026
20.90
20.92
20.75
20.83
20.42
33,963,078
Jun 18, 2026
20.74
20.93
20.63
20.84
20.43
11,948,215
Jun 17, 2026
20.60
20.70
20.38
20.70
20.29
8,942,137
Jun 16, 2026
20.50
20.64
20.45
20.58
20.18
7,637,427
Jun 15, 2026
20.30
20.61
20.04
20.49
20.09
23,200,887
Jun 12, 2026
20.30
20.44
20.16
20.32
19.92
10,060,636
Jun 11, 2026
20.06
20.48
19.96
20.34
19.94
11,812,850
Jun 10, 2026
19.97
20.10
19.76
20.06
19.67
11,294,985
Jun 9, 2026
19.61
19.94
19.60
19.94
19.55
7,606,395
Jun 8, 2026
19.85
19.98
19.76
19.76
19.38
8,086,429
Jun 5, 2026
19.75
19.91
19.63
19.85
19.46
6,507,710
Jun 4, 2026
19.45
19.71
19.39
19.56
19.18
5,549,730
Jun 3, 2026
19.51
19.67
19.36
19.50
19.12
9,486,196
Jun 2, 2026
19.42
19.61
19.28
19.56
19.17
6,757,927
Jun 1, 2026
19.40
19.55
19.30
19.36
18.98
7,309,616
May 29, 2026
19.52
19.61
19.38
19.50
19.12
41,238,522
May 28, 2026
19.68
19.70
19.41
19.55
19.16
12,256,526
May 27, 2026
19.95
19.95
19.42
19.68
19.30
9,428,567
May 26, 2026
19.86
20.10
19.85
19.92
19.52
9,374,825
May 25, 2026
19.66
19.81
19.65
19.73
19.34
5,476,696
May 22, 2026
19.66
19.75
19.58
19.58
19.19
6,049,659
May 21, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
19.52
19.75
19.47
19.69
19.30
9,633,014
May 20, 2026
19.62
19.67
19.35
19.60
19.22
8,679,682
May 19, 2026
19.51
19.61
19.44
19.57
19.18
8,093,569
May 18, 2026
19.09
19.44
19.05
19.42
19.04
6,851,296
May 15, 2026
19.50
19.50
19.19
19.20
18.82
26,844,923
May 14, 2026
19.69
19.69
19.50
19.57
19.18
4,907,199
May 13, 2026
19.42
19.62
19.36
19.57
19.18
16,933,528
May 12, 2026
19.51
19.65
19.34
19.43
19.05
9,977,715
May 11, 2026
19.42
19.67
19.26
19.61
19.22
8,657,592
May 8, 2026
19.50
19.58
19.33
19.45
19.07
11,651,395
May 7, 2026
19.77
19.78
19.42
19.63
19.23
8,547,507
May 6, 2026
19.84
19.84
19.57
19.76
19.37
17,984,835
May 5, 2026
19.56
19.76
19.40
19.74
19.35
22,714,459
May 4, 2026
19.97
19.97
19.47
19.56
19.17
21,753,543
Apr 30, 2026
19.95
20.03
19.73
19.95
19.55
12,832,848
Apr 29, 2026
19.81
20.11
19.71
19.92
19.52
15,785,640
Apr 28, 2026
20.02
20.23
20.02
20.16
19.76
5,643,540
Apr 27, 2026
19.77
20.10
19.77
19.99
19.59
6,866,204
Apr 24, 2026
19.95
20.04
19.82
19.92
19.53
14,999,621
Apr 23, 2026
19.85
20.11
19.77
20.02
19.62
15,697,701
Apr 22, 2026
19.81
20.09
19.81
19.94
19.54
7,801,211
Apr 21, 2026
19.83
20.03
19.83
19.93
19.53
9,717,105
Apr 20, 2026
19.88
19.95
19.78
19.87
19.48
7,381,667
Apr 17, 2026
19.78
20.07
19.66
19.80
19.41
28,768,904
Apr 16, 2026
19.83
19.97
19.74
19.86
19.47
10,865,403
Apr 15, 2026
19.92
20.05
19.83
19.89
19.49
13,855,622
Apr 14, 2026
19.95
20.04
19.78
19.99
19.59
8,613,344
Apr 13, 2026
20.22
20.30
19.93
20.03
19.63
7,445,521
Apr 10, 2026
20.40
20.43
20.27
20.32
19.92
8,201,226
Apr 9, 2026
20.25
20.48
20.25
20.48
20.07
8,087,285
Apr 8, 2026
20.60
20.60
20.02
20.28
19.88
10,444,756
Apr 7, 2026
20.30
20.45
20.23
20.26
19.86
6,532,534
Apr 2, 2026
20.08
20.37
20.01
20.36
19.96
6,716,651
Apr 1, 2026
20.00
20.20
19.95
20.07
19.67
12,364,479
Mar 31, 2026
19.80
19.88
19.73
19.75
19.35
14,183,504
Mar 30, 2026
19.17
19.72
19.16
19.72
19.33
11,920,199
Mar 27, 2026
19.31
19.31
18.97
19.13
18.74
8,496,290
Mar 26, 2026
19.27
19.39
19.08
19.21
18.83
8,919,844
Mar 25, 2026
19.35
19.50
19.28
19.40
19.01
7,607,333
Mar 24, 2026
19.09
19.30
19.02
19.30
18.92
11,867,234
Mar 23, 2026
18.81
19.61
18.73
19.08
18.70
11,996,079
Mar 20, 2026
19.66
19.76
19.10
19.17
18.79
30,825,775
Mar 19, 2026
19.40
19.66
19.35
19.56
19.17
18,573,457
Mar 18, 2026
20.03
20.05
19.58
19.68
19.29
16,546,218
Mar 17, 2026
19.75
20.03
19.75
20.01
19.61
8,219,270
Mar 16, 2026
19.68
19.92
19.66
19.73
19.34
6,566,451
Mar 13, 2026
19.55
19.98
19.42
19.81
19.41
7,757,679
Mar 12, 2026
19.15
19.58
19.11
19.54
19.15
8,250,179
Mar 11, 2026
19.30
19.37
19.11
19.21
18.83
8,276,960
Mar 10, 2026
19.30
19.57
19.30
19.42
19.04
9,421,746
Mar 9, 2026
18.80
19.20
18.66
19.12
18.74
8,311,165
Mar 6, 2026
19.32
19.45
19.02
19.22
18.83
11,684,552
Mar 5, 2026
19.43
19.61
19.17
19.30
18.92
12,643,396
Mar 4, 2026
18.99
19.50
18.94
19.36
18.98
12,024,110
Mar 3, 2026
19.43
19.50
18.90
19.07
18.69
28,526,134
Mar 2, 2026
20.19
20.20
19.65
19.80
19.40
29,334,283
Feb 27, 2026
19.80
20.24
19.75
20.05
19.65
11,581,289
Feb 26, 2026
20.23
20.32
19.94
20.05
19.65
16,413,481
Feb 25, 2026
20.05
20.35
19.76
20.35
19.95
10,277,669
Feb 24, 2026
19.97
20.26
19.87
20.05
19.65
10,944,267
Feb 23, 2026
19.77
19.90
19.72
19.85
19.46
5,973,860
Feb 20, 2026
19.53
19.76
19.42
19.76
19.37
9,501,553
Feb 19, 2026
19.81
19.86
19.22
19.52
19.13
10,805,136
Feb 18, 2026
20.13
20.25
20.05
20.05
19.65
13,204,399
Feb 17, 2026
20.19
20.38
20.05
20.09
19.69
6,852,063
Feb 16, 2026
19.92
20.15
19.84
20.07
19.67
7,337,342
Feb 13, 2026
20.02
20.07
19.73
20.06
19.66
9,082,031
Feb 12, 2026
20.00
20.09
19.56
20.01
19.61
9,516,843
Feb 11, 2026
19.67
20.06
19.65
20.00
19.60
10,147,621
Feb 10, 2026
19.64
19.66
19.42
19.59
19.20
13,396,466
Feb 9, 2026
19.41
19.58
19.31
19.56
19.17
7,571,071
Feb 6, 2026
19.15
19.43
19.12
19.36
18.98
7,556,091
Feb 5, 2026
19.01
19.15
18.91
19.15
18.77
9,857,166
Feb 4, 2026
19.06
19.27
18.97
19.14
18.75
9,042,550
Feb 3, 2026
18.89
19.09
18.81
19.00
18.62
7,003,540
Feb 2, 2026
18.92
19.12
18.88
18.89
18.51
7,225,392
Jan 30, 2026
18.84
19.10
18.83
18.92
18.55
17,610,113
Jan 29, 2026
18.80
19.06
18.66
18.89
18.51
7,712,328
Jan 28, 2026
18.67
18.86
18.52
18.78
18.41
7,092,004
Jan 27, 2026
18.73
18.85
18.58
18.75
18.38
7,513,591
Jan 26, 2026
18.42
18.67
18.35
18.67
18.30
6,447,536
Jan 23, 2026
18.44
18.44
18.25
18.36
18.00
5,906,035
Jan 22, 2026
18.38
18.59
18.29
18.42
18.05
7,786,475
Jan 21, 2026
18.46
18.46
18.27
18.33
17.97
6,082,459
Jan 20, 2026
18.51
18.51
18.32
18.42
18.05
20,225,633
Jan 19, 2026
18.69
18.73
18.48
18.58
18.21
6,538,931
Jan 16, 2026
18.29
18.57
18.18
18.57
18.20
10,511,321
Jan 15, 2026
18.40
18.43
18.19
18.29
17.93
8,342,358
Jan 14, 2026
18.30
18.50
18.25
18.36
18.00
14,241,925
Jan 13, 2026
18.40
18.43
18.13
18.25
17.89
8,676,690
Jan 12, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
18.63
18.67
18.40
18.40
18.03
31,839,684
Jan 9, 2026
18.91
18.99
18.84
18.90
18.28
7,350,703
Jan 8, 2026
19.00
19.08
18.89
18.94
18.32
7,551,817
Jan 7, 2026
18.88
19.17
18.81
19.00
18.37
30,818,890
Jan 6, 2026
18.60
18.99
18.50
18.75
18.13
16,865,744
Jan 5, 2026
18.63
18.85
18.49
18.62
18.01
13,728,033
Jan 2, 2026
18.37
18.73
18.37
18.63
18.02
6,577,738
Dec 31, 2025
18.49
18.57
18.47
18.47
17.86
4,047,903
Dec 30, 2025
18.31
18.49
18.31
18.45
17.85
3,937,572
Dec 29, 2025
18.24
18.37
18.18
18.33
17.73
6,258,921
Dec 24, 2025
18.20
18.33
18.20
18.29
17.69
1,546,396
Dec 23, 2025
18.08
18.28
18.04
18.23
17.63
5,011,809
Dec 22, 2025
18.05
18.13
17.94
18.08
17.48
6,853,198
Dec 19, 2025
18.03
18.24
17.86
18.21
17.61
22,012,015
Dec 18, 2025
18.06
18.11
17.92
17.94
17.35
12,714,529
Dec 17, 2025
18.03
18.08
17.86
17.94
17.35
8,922,339
Dec 16, 2025
18.11
18.17
17.95
17.98
17.38
9,274,815
Dec 15, 2025
17.99
18.18
17.90
18.11
17.51
10,319,185
Dec 12, 2025
17.73
17.91
17.71
17.88
17.29
7,169,037
Dec 11, 2025
17.68
17.81
17.54
17.71
17.13
13,855,712
Dec 10, 2025
17.87
17.92
17.77
17.82
17.23
10,418,325
Dec 9, 2025
18.00
18.07
17.85
17.87
17.28
9,995,008
Dec 8, 2025
17.93
18.03
17.91
17.95
17.36
4,008,873
Dec 5, 2025
17.91
18.02
17.87
17.97
17.38
5,395,721
Dec 4, 2025
18.01
18.04
17.89
17.92
17.33
5,770,244
Dec 3, 2025
18.04
18.18
18.00
18.01
17.42
15,945,571
Dec 2, 2025
18.04
18.24
18.00
18.09
17.49
23,617,472
Dec 1, 2025
18.08
18.23
17.94
17.94
17.35
9,290,277
Nov 28, 2025
18.25
18.25
18.09
18.18
17.59
5,352,678
Nov 27, 2025
18.26
18.28
18.13
18.22
17.61
2,877,643
Nov 26, 2025
17.98
18.27
17.96
18.27
17.67
7,583,488
Nov 25, 2025
18.01
18.07
17.94
18.03
17.44
5,535,468
Nov 24, 2025
17.96
18.08
17.90
18.00
17.41
15,166,582
Nov 21, 2025
18.07
18.14
17.93
17.93
17.34
9,869,810
Nov 20, 2025
17.87
18.13
17.86
18.03
17.44
6,125,749
Nov 19, 2025
17.95
18.02
17.84
17.90
17.31
7,316,802
Nov 18, 2025
18.05
18.09
17.96
18.00
17.40
5,910,297
Nov 17, 2025
18.00
18.15
17.97
18.15
17.55
5,311,684
Nov 14, 2025
17.90
18.03
17.85
18.03
17.44
20,099,818
Nov 13, 2025
17.94
18.00
17.81
17.98
17.38
6,154,618
Nov 12, 2025
17.83
18.00
17.82
17.90
17.30
7,752,962
Nov 11, 2025
17.69
17.77
17.51
17.73
17.14
5,330,304
Nov 10, 2025
17.66
17.69
17.52
17.63
17.04
10,223,202
Nov 7, 2025
17.80
17.83
17.56
17.64
17.06
6,441,138
Nov 6, 2025
17.93
17.93
17.63
17.77
17.18
7,639,992
Nov 5, 2025
17.85
17.85
17.65
17.78
17.19
5,618,738
Nov 4, 2025
17.49
17.83
17.39
17.80
17.21
6,735,417
Nov 3, 2025
17.54
17.57
17.42
17.53
16.96
4,243,512
Oct 31, 2025
17.57
17.70
17.51
17.57
16.99
6,174,743
Oct 30, 2025
17.59
17.67
17.45
17.56
16.98
10,731,604
