Lisbon - Delayed Quote
EUR
Ibersol, S.G.P.S., S.A. (IBS.LS)
10.40
+0.06
(+0.58%)
At close: October 30 at 4:35:01 PM GMT+0
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
10.30
10.48
10.30
10.40
10.40
3,488
Oct 29, 2026
10.30
10.48
10.24
10.34
10.34
23,028
Oct 28, 2026
10.10
10.38
10.02
10.26
10.26
35,506
Oct 27, 2026
10.26
10.38
10.26
10.36
10.36
7,015
Oct 26, 2026
10.30
10.36
10.20
10.28
10.28
11,031
Oct 23, 2026
10.24
10.30
10.10
10.30
10.30
8,906
Oct 22, 2026
10.40
10.50
10.08
10.12
10.12
30,892
Oct 21, 2026
10.48
10.50
10.44
10.50
10.50
16,765
Oct 20, 2026
10.34
10.44
10.30
10.44
10.44
19,428
Oct 19, 2026
10.04
10.36
9.99
10.34
10.34
41,088
Oct 16, 2026
10.10
10.14
9.87
10.08
10.08
48,086
Oct 15, 2026
10.04
10.12
9.94
9.94
9.94
115,876
Oct 14, 2026
9.86
10.04
9.86
10.04
10.04
12,451
Oct 13, 2026
9.85
10.02
9.85
9.94
9.94
12,346
Oct 12, 2026
9.99
9.99
9.86
9.94
9.94
5,534
Oct 9, 2026
9.99
10.00
9.85
9.85
9.85
16,069
Oct 8, 2026
9.99
9.99
9.85
9.86
9.86
10,710
Oct 7, 2026
10.14
10.14
9.90
9.95
9.95
24,837
Oct 6, 2026
9.88
9.92
9.77
9.87
9.87
11,337
Oct 5, 2026
9.89
9.89
9.66
9.74
9.74
8,044
Oct 2, 2026
9.89
9.89
9.72
9.72
9.72
13,049
Oct 1, 2026
9.91
9.95
9.76
9.76
9.76
46,129
Sep 30, 2026
10.00
10.14
9.91
9.91
9.91
28,059
Sep 29, 2026
10.12
10.12
10.00
10.12
10.12
6,134
Sep 28, 2026
10.00
10.14
9.97
10.04
10.04
13,467
Sep 25, 2026
10.08
10.10
9.98
10.00
10.00
63,570
Sep 24, 2026
10.18
10.18
9.98
10.02
10.02
9,095
Sep 23, 2026
10.00
10.12
9.99
9.99
9.99
31,930
Sep 22, 2026
10.00
10.16
9.99
10.04
10.04
25,822
Sep 21, 2026
10.14
10.28
10.00
10.00
10.00
51,660
Sep 18, 2026
10.42
10.42
10.16
10.16
10.16
17,902
Sep 17, 2026
10.20
10.42
10.20
10.30
10.30
21,232
Sep 16, 2026
10.26
10.26
10.16
10.20
10.20
72,834
Sep 15, 2026
10.20
10.40
10.20
10.20
10.20
48,848
Sep 14, 2026
10.38
10.54
10.32
10.40
10.40
43,246
Sep 11, 2026
9.98
10.44
9.95
10.42
10.42
104,650
Sep 10, 2026
10.04
10.04
9.81
9.98
9.98
37,461
Sep 9, 2026
10.08
10.08
9.95
9.96
9.96
21,718
Sep 8, 2026
9.98
10.14
9.91
10.14
10.14
15,485
Sep 7, 2026
10.20
10.20
9.97
9.99
9.99
18,114
Sep 4, 2026
10.30
10.30
10.16
10.22
10.22
12,528
Sep 3, 2026
10.24
10.26
10.10
10.20
10.20
19,094
Sep 2, 2026
10.12
10.30
10.10
10.26
10.26
22,192
Sep 1, 2026
10.30
10.30
10.12
10.24
10.24
29,245
Aug 31, 2026
10.46
10.46
10.30
10.30
10.30
16,042
Aug 28, 2026
10.48
10.48
10.30
10.36
10.36
20,518
Aug 27, 2026
10.38
10.48
10.34
10.42
10.42
12,259
Aug 26, 2026
10.30
10.38
10.22
10.38
10.38
11,754
Aug 25, 2026
10.12
10.30
10.12
10.30
10.30
32,345
Aug 24, 2026
9.95
10.16
9.94
10.10
10.10
43,597
Aug 21, 2026
9.85
10.00
9.80
9.99
9.99
21,286
Aug 20, 2026
10.16
10.16
9.88
9.88
9.88
33,812
Aug 19, 2026
9.92
10.04
9.77
10.04
10.04
39,359
Aug 18, 2026
9.80
9.84
9.56
9.84
9.84
35,708
Aug 17, 2026
9.82
9.92
9.64
9.66
9.66
44,036
Aug 14, 2026
9.79
9.97
9.78
9.81
9.81
35,113
Aug 13, 2026
9.93
9.94
9.80
9.80
9.80
34,438
Aug 12, 2026
9.89
9.92
9.85
9.85
9.85
12,103
Aug 11, 2026
9.89
9.89
9.81
9.88
9.88
18,908
Aug 10, 2026
9.89
9.89
9.75
9.85
9.85
21,561
Aug 7, 2026
9.80
9.86
9.67
9.73
9.73
25,553
Aug 6, 2026
9.77
9.88
9.77
9.78
9.78
28,030
Aug 5, 2026
9.85
9.85
9.64
9.78
9.78
28,467
Aug 4, 2026
9.60
9.69
9.48
9.69
9.69
38,889
Aug 3, 2026
9.56
9.83
9.56
9.62
9.62
29,033
Jul 31, 2026
9.54
9.61
9.52
9.61
9.61
38,236
Jul 30, 2026
9.44
9.66
9.44
9.56
9.56
14,632
Jul 29, 2026
9.59
9.69
9.44
9.44
9.44
27,943
Jul 28, 2026
9.94
9.94
9.42
9.52
9.52
16,101
Jul 27, 2026
9.43
9.57
9.34
9.52
9.52
24,608
Jul 24, 2026
9.22
9.46
9.22
9.42
9.42
19,402
Jul 23, 2026
9.35
9.35
9.24
9.27
9.27
20,929
Jul 22, 2026
9.18
9.45
9.18
9.38
9.38
30,919
Jul 21, 2026
9.18
9.21
9.10
9.21
9.21
12,316
Jul 20, 2026
9.11
9.18
8.96
9.12
9.12
40,160
Jul 17, 2026
8.99
9.14
8.99
9.11
9.11
27,873
Jul 16, 2026
8.99
9.05
8.84
9.05
9.05
78,699
Jul 15, 2026
9.46
9.46
8.97
9.02
9.02
54,912
Jul 14, 2026
9.11
9.23
9.10
9.11
9.11
30,660
Jul 13, 2026
9.32
9.39
9.10
9.10
9.10
52,133
Jul 10, 2026
9.45
9.46
9.36
9.38
9.38
25,553
Jul 9, 2026
9.86
9.86
9.36
9.36
9.36
24,308
Jul 8, 2026
9.62
9.75
9.42
9.44
9.44
45,249
Jul 7, 2026
9.85
9.85
9.60
9.63
9.63
26,427
Jul 6, 2026
9.96
9.96
9.64
9.64
9.64
44,238
Jul 3, 2026
9.89
9.90
9.80
9.80
9.80
44,307
Jul 2, 2026
9.86
9.91
9.81
9.81
9.81
25,930
Jul 1, 2026
9.82
9.89
9.78
9.78
9.78
19,997
Jun 30, 2026
9.95
10.02
9.85
9.85
9.85
21,899
Jun 29, 2026
9.85
9.95
9.84
9.95
9.95
45,963
Jun 26, 2026
9.90
9.94
9.82
9.82
9.82
16,367
Jun 25, 2026
9.86
9.95
9.86
9.88
9.88
22,428
Jun 24, 2026
10.08
10.08
9.85
9.85
9.85
45,466
Jun 23, 2026
10.00
10.10
9.97
10.00
10.00
22,949
Jun 22, 2026
10.10
10.10
10.00
10.10
10.10
42,320
Jun 19, 2026
10.56
10.56
10.00
10.04
10.04
109,392
Jun 18, 2026
10.56
10.56
10.16
10.30
10.30
52,365
Jun 17, 2026
10.40
10.44
10.22
10.30
10.30
121,647
Jun 16, 2026
10.66
10.66
10.42
10.50
10.50
25,566
Jun 15, 2026
10.40
10.78
10.40
10.60
10.60
73,540
Jun 12, 2026
10.30
10.42
10.18
10.42
10.42
38,927
Jun 11, 2026
10.02
10.30
10.02
10.20
10.20
46,777
Jun 10, 2026
10.14
10.24
10.04
10.16
10.16
25,959
Jun 9, 2026
10.06
10.38
10.06
10.12
10.12
47,395
Jun 8, 2026
10.14
10.36
10.04
10.24
10.24
91,331
Jun 5, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
10.12
10.56
10.12
10.22
10.22
114,445
Jun 4, 2026
11.38
11.40
11.22
11.28
10.58
127,696
Jun 3, 2026
11.34
11.48
11.20
11.36
10.66
90,209
Jun 2, 2026
11.74
11.74
11.30
11.34
10.64
89,571
Jun 1, 2026
11.96
11.96
11.50
11.50
10.79
146,172
May 29, 2026
11.80
11.88
11.70
11.80
11.07
232,479
May 28, 2026
11.78
11.80
11.70
11.76
11.03
41,630
May 27, 2026
11.78
11.78
11.64
11.78
11.05
67,786
May 26, 2026
11.84
11.84
11.66
11.68
10.96
62,201
May 25, 2026
11.84
11.84
11.68
11.80
11.07
54,409
May 22, 2026
11.64
12.00
11.64
11.78
11.05
236,716
May 21, 2026
11.64
11.70
11.46
11.58
10.86
52,661
May 20, 2026
11.62
11.64
11.44
11.64
10.92
29,317
May 19, 2026
11.70
11.78
11.56
11.62
10.90
51,473
May 18, 2026
11.60
11.80
11.56
11.56
10.84
30,821
May 15, 2026
11.80
11.80
11.54
11.60
10.88
11,145
May 14, 2026
11.78
11.78
11.70
11.74
11.01
7,956
May 13, 2026
11.90
11.90
11.58
11.62
10.90
29,766
May 12, 2026
11.88
11.98
11.70
11.70
10.97
14,654
May 11, 2026
11.98
12.00
11.90
11.90
11.16
15,629
May 8, 2026
11.94
12.14
11.86
11.86
11.12
73,990
May 7, 2026
11.98
12.00
11.96
12.00
11.26
26,907
May 6, 2026
12.20
12.20
11.94
11.96
11.22
28,453
May 5, 2026
12.18
12.20
11.92
11.94
11.20
31,431
May 4, 2026
11.98
12.18
11.84
12.18
11.42
25,308
Apr 30, 2026
11.48
12.00
11.40
12.00
11.26
46,539
Apr 29, 2026
11.86
11.88
11.48
11.50
10.79
45,751
Apr 28, 2026
11.94
12.06
11.70
11.78
11.05
22,299
Apr 27, 2026
11.72
12.10
11.72
11.94
11.20
11,844
Apr 24, 2026
11.80
11.90
11.76
11.76
11.03
10,666
Apr 23, 2026
11.84
11.96
11.80
11.80
11.07
13,283
Apr 22, 2026
12.40
12.40
11.76
11.76
11.03
9,525
Apr 21, 2026
12.32
12.32
12.00
12.00
11.26
19,096
Apr 20, 2026
12.00
12.52
12.00
12.38
11.61
26,578
Apr 17, 2026
11.74
12.00
11.64
12.00
11.26
48,406
Apr 16, 2026
11.66
11.76
11.64
11.74
11.01
28,363
Apr 15, 2026
11.30
11.70
11.30
11.70
10.97
20,452
Apr 14, 2026
11.24
11.30
11.20
11.30
10.60
14,363
Apr 13, 2026
11.34
11.34
11.12
11.24
10.54
10,585
Apr 10, 2026
11.24
11.40
11.16
11.34
10.64
12,173
Apr 9, 2026
10.90
11.34
10.90
11.24
10.54
25,006
Apr 8, 2026
10.90
11.06
10.84
10.90
10.22
19,323
Apr 7, 2026
11.10
11.10
10.80
10.90
10.22
23,631
Apr 2, 2026
10.80
11.10
10.80
11.10
10.41
8,370
Apr 1, 2026
10.90
10.95
10.75
10.75
10.08
8,659
Mar 31, 2026
10.85
10.90
10.75
10.80
10.13
7,167
Mar 30, 2026
10.70
10.80
10.70
10.80
10.13
9,942
Mar 27, 2026
10.95
10.95
10.70
10.80
10.13
11,249
Mar 26, 2026
11.00
11.00
10.80
10.80
10.13
3,582
Mar 25, 2026
11.05
11.05
10.85
10.95
10.27
13,409
Mar 24, 2026
11.10
11.10
10.80
10.80
10.13
33,781
Mar 23, 2026
10.50
11.10
10.50
10.80
10.13
38,469
Mar 20, 2026
10.70
10.80
10.60
10.60
9.94
4,352
Mar 19, 2026
10.80
10.80
10.60
10.60
9.94
14,578
Mar 18, 2026
10.80
10.90
10.70
10.80
10.13
18,122
Mar 17, 2026
10.85
10.95
10.80
10.80
10.13
2,995
Mar 16, 2026
10.75
10.95
10.60
10.85
10.18
4,544
Mar 13, 2026
10.75
10.75
10.60
10.75
10.08
8,880
Mar 12, 2026
10.80
10.95
10.70
10.70
10.04
18,039
Mar 11, 2026
10.85
10.90
10.75
10.85
10.18
19,112
Mar 10, 2026
11.10
11.10
10.80
10.80
10.13
12,057
Mar 9, 2026
11.10
11.10
10.75
10.75
10.08
11,324
Mar 6, 2026
11.05
11.20
10.90
10.95
10.27
15,691
Mar 5, 2026
11.20
11.45
11.05
11.10
10.41
8,751
Mar 4, 2026
11.10
11.15
10.75
10.85
10.18
20,890
Mar 3, 2026
10.85
11.10
10.50
10.70
10.04
20,374
Mar 2, 2026
11.00
11.45
10.25
11.20
10.50
38,223
Feb 27, 2026
11.70
11.70
11.35
11.45
10.74
9,061
Feb 26, 2026
11.30
12.00
11.30
11.50
10.79
10,350
Feb 25, 2026
11.45
11.50
11.35
11.45
10.74
7,528
Feb 24, 2026
11.35
11.50
11.20
11.45
10.74
12,659
Feb 23, 2026
11.20
11.35
11.20
11.30
10.60
7,886
Feb 20, 2026
11.40
11.40
11.20
11.20
10.50
5,661
Feb 19, 2026
11.35
11.50
11.20
11.30
10.60
12,800
Feb 18, 2026
11.25
11.45
11.25
11.25
10.55
14,470
Feb 17, 2026
11.50
11.55
11.30
11.35
10.65
7,671
Feb 16, 2026
11.25
11.40
11.25
11.30
10.60
13,090
Feb 13, 2026
11.20
11.25
11.20
11.25
10.55
7,144
Feb 12, 2026
11.25
11.25
11.15
11.15
10.46
5,454
Feb 11, 2026
11.10
11.25
11.10
11.10
10.41
13,091
Feb 10, 2026
11.00
11.15
11.00
11.10
10.41
11,343
Feb 9, 2026
11.10
11.15
10.95
11.05
10.36
11,708
Feb 6, 2026
10.70
11.20
10.70
11.05
10.36
38,149
Feb 5, 2026
10.65
10.75
10.65
10.70
10.04
6,979
Feb 4, 2026
10.75
10.75
10.65
10.65
9.99
10,258
Feb 3, 2026
10.75
10.75
10.60
10.65
9.99
11,214
Feb 2, 2026
10.65
10.75
10.55
10.65
9.99
10,542
Jan 30, 2026
10.65
10.75
10.65
10.65
9.99
12,257
Jan 29, 2026
10.55
10.70
10.55
10.60
9.94
6,519
Jan 28, 2026
10.70
10.75
10.60
10.60
9.94
20,934
Jan 27, 2026
10.55
10.70
10.55
10.70
10.04
7,659
Jan 26, 2026
10.45
10.65
10.45
10.50
9.85
8,220
Jan 23, 2026
10.60
10.60
10.40
10.45
9.80
22,177
Jan 22, 2026
10.35
10.70
10.35
10.40
9.75
28,292
Jan 21, 2026
10.00
10.30
10.00
10.20
9.57
10,872
Jan 20, 2026
10.05
10.20
10.05
10.10
9.47
10,286
Jan 19, 2026
10.05
10.20
10.05
10.15
9.52
7,763
Jan 16, 2026
9.98
10.25
9.98
10.15
9.52
30,137
Jan 15, 2026
9.88
9.98
9.88
9.92
9.30
8,986
Jan 14, 2026
10.00
10.00
9.88
9.90
9.29
19,876
Jan 13, 2026
10.10
10.10
9.90
9.92
9.30
10,272
Jan 12, 2026
9.96
10.05
9.96
9.96
9.34
8,638
Jan 9, 2026
10.05
10.05
9.88
9.96
9.34
21,420
Jan 8, 2026
9.94
9.94
9.88
9.90
9.29
17,057
Jan 7, 2026
9.90
9.98
9.90
9.92
9.30
12,403
Jan 6, 2026
10.00
10.00
9.94
10.00
9.38
13,451
Jan 5, 2026
9.90
9.94
9.88
9.94
9.32
22,925
Jan 2, 2026
9.90
9.92
9.82
9.90
9.29
26,687
Dec 31, 2025
9.86
9.90
9.86
9.90
9.29
9,882
Dec 30, 2025
9.90
10.00
9.82
9.90
9.29
50,576
Dec 29, 2025
9.90
9.96
9.82
9.88
9.27
22,027
Dec 24, 2025
9.80
9.90
9.80
9.90
9.29
11,436
Dec 23, 2025
9.86
9.90
9.80
9.90
9.29
8,901
Dec 22, 2025
9.86
9.94
9.78
9.90
9.29
12,861
Dec 19, 2025
9.98
10.00
9.86
9.90
9.29
22,406
Dec 18, 2025
9.92
9.94
9.82
9.94
9.32
12,203
Dec 17, 2025
9.90
9.94
9.80
9.90
9.29
14,396
Dec 16, 2025
9.96
10.00
9.88
9.90
9.29
24,391
Dec 15, 2025
9.88
9.98
9.86
9.96
9.34
11,999
Dec 12, 2025
10.00
10.00
9.88
9.88
9.27
9,288
Dec 11, 2025
10.00
10.00
9.84
9.86
9.25
12,663
Dec 10, 2025
10.15
10.20
10.00
10.00
9.38
11,150
Dec 9, 2025
10.20
10.20
10.10
10.10
9.47
8,907
Dec 8, 2025
10.05
10.10
9.96
10.10
9.47
11,103
Dec 5, 2025
10.05
10.05
10.00
10.05
9.43
14,579
Dec 4, 2025
10.00
10.10
10.00
10.05
9.43
15,036
Dec 3, 2025
9.88
10.05
9.88
10.05
9.43
13,875
Dec 2, 2025
10.10
10.10
9.94
9.94
9.32
34,659
Dec 1, 2025
10.00
10.10
10.00
10.10
9.47
10,393
Nov 28, 2025
10.05
10.15
10.00
10.05
9.43
123,868
Nov 27, 2025
10.20
10.25
10.10
10.15
9.52
21,485
Nov 26, 2025
10.20
10.25
10.10
10.25
9.61
22,285
Nov 25, 2025
10.35
10.35
10.15
10.20
9.57
11,393
Nov 24, 2025
10.45
10.45
10.20
10.20
9.57
19,707
Nov 21, 2025
10.35
10.40
10.15
10.40
9.75
17,862
Nov 20, 2025
10.60
10.60
10.35
10.35
9.71
11,162
Nov 19, 2025
10.50
10.55
10.40
10.40
9.75
11,492
Nov 18, 2025
10.65
10.65
10.40
10.45
9.80
9,345
Nov 17, 2025
10.55
10.65
10.45
10.45
9.80
17,387
Nov 14, 2025
10.45
10.70
10.30
10.55
9.90
17,598
Nov 13, 2025
10.35
10.55
10.30
10.45
9.80
23,230
Nov 12, 2025
10.30
10.35
10.25
10.35
9.71
11,635
Nov 11, 2025
10.20
10.30
10.10
10.30
9.66
20,568
Nov 10, 2025
10.15
10.25
10.05
10.20
9.57
15,741
Nov 7, 2025
10.15
10.15
10.05
10.15
9.52
14,728
Nov 6, 2025
10.10
10.15
10.05
10.10
9.47
15,708
Nov 5, 2025
10.10
10.15
10.05
10.10
9.47
15,388
Nov 4, 2025
10.00
10.10
10.00
10.05
9.43
11,777
Nov 3, 2025
10.00
10.15
10.00
10.05
9.43
18,799
Oct 31, 2025
10.00
10.20
9.96
10.10
9.47
37,643
Oct 30, 2025
10.30
10.30
9.96
9.98
9.36
116,244
