OTC Markets OTCPK - Delayed Quote USD

Iberdrola, S.A. (IBDRY)

68.35

+0.33

+(0.49%)

As of 12:12:29 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	68.33	68.85	67.84	68.35	68.35	4,527
Apr 14, 2025	67.11	68.23	67.11	68.02	68.02	103,800
Apr 11, 2025	67.20	68.01	66.26	68.01	68.01	162,000
Apr 10, 2025	65.08	65.68	64.68	65.37	65.37	87,200
Apr 9, 2025	62.82	64.93	62.26	64.01	64.01	178,200
Apr 8, 2025	63.06	63.33	62.33	62.60	62.60	124,100
Apr 7, 2025	63.36	64.65	62.51	62.79	62.79	105,600
Apr 4, 2025	68.06	68.17	65.30	65.30	65.30	83,600
Apr 3, 2025	69.07	69.87	69.05	69.22	69.22	63,200
Apr 2, 2025	65.88	66.40	65.68	66.25	66.25	61,900
Apr 1, 2025	64.97	65.26	64.77	65.25	65.25	82,000
Mar 31, 2025	64.63	64.86	64.26	64.49	64.49	58,200
Mar 28, 2025	64.50	65.27	64.43	64.97	64.97	64,200
Mar 27, 2025	63.49	63.82	63.46	63.47	63.47	63,400
Mar 26, 2025	62.41	62.74	62.23	62.37	62.37	101,800
Mar 25, 2025	62.70	62.75	62.16	62.52	62.52	40,800
Mar 24, 2025	61.84	62.00	61.34	61.41	61.41	51,500
Mar 21, 2025	62.33	62.65	62.15	62.50	62.50	55,900
Mar 20, 2025	60.95	61.59	60.95	61.58	61.58	47,700
Mar 19, 2025	61.46	61.54	61.16	61.44	61.44	55,200
Mar 18, 2025	61.38	61.67	61.24	61.66	61.66	64,000
Mar 17, 2025	61.12	61.67	61.12	61.50	61.50	91,400
Mar 14, 2025	60.42	60.89	60.18	60.89	60.89	81,200
Mar 13, 2025	60.15	60.56	60.05	60.06	60.06	95,100
Mar 12, 2025	59.70	60.14	59.63	59.99	59.99	43,900
Mar 11, 2025	60.51	60.70	59.94	60.15	60.15	62,000
Mar 10, 2025	59.53	59.84	59.30	59.63	59.63	62,400
Mar 7, 2025	58.59	59.21	58.59	58.96	58.96	45,700
Mar 6, 2025	57.27	57.95	57.26	57.55	57.55	49,300
Mar 5, 2025	57.88	58.23	57.79	58.12	58.12	49,900
Mar 4, 2025	57.70	58.42	57.43	58.24	58.24	69,100
Mar 3, 2025	58.12	58.18	57.54	57.93	57.93	45,100
Feb 28, 2025	58.16	58.25	57.56	57.83	57.83	48,400
Feb 27, 2025	57.59	57.75	57.08	57.08	57.08	51,200
Feb 26, 2025	58.45	58.84	58.30	58.61	58.61	44,300
Feb 25, 2025	58.12	58.63	58.09	58.63	58.63	37,300
Feb 24, 2025	57.25	57.80	57.08	57.54	57.54	60,600
Feb 21, 2025	56.03	56.49	55.93	56.43	56.43	45,700
Feb 20, 2025	56.13	56.51	55.92	56.39	56.39	51,200
Feb 19, 2025	55.96	56.24	55.68	55.94	55.94	78,900
Feb 18, 2025	55.79	55.98	55.68	55.74	55.74	53,300
Feb 14, 2025	56.39	56.39	56.01	56.01	56.01	78,900
Feb 13, 2025	55.48	56.24	55.38	55.90	55.90	56,500
Feb 12, 2025	55.30	55.62	54.95	55.58	55.58	71,200
Feb 11, 2025	55.83	55.83	55.09	55.51	55.51	78,400
Feb 10, 2025	55.66	56.09	55.64	55.99	55.99	103,800
Feb 7, 2025	56.21	56.21	55.73	55.96	55.96	71,500
Feb 6, 2025	57.24	57.24	56.31	56.59	56.59	701,400
Feb 5, 2025	57.33	57.62	57.29	57.55	57.55	55,200
Feb 4, 2025	56.42	57.06	56.42	56.84	56.84	125,700
Feb 3, 2025	55.85	56.23	55.46	56.08	56.08	99,900
Jan 31, 2025	56.98	57.05	56.42	56.60	56.60	113,800
Jan 30, 2025	56.84	57.31	56.81	57.07	57.07	80,400
Jan 29, 2025	56.24	56.76	56.10	56.29	56.29	49,300
Jan 28, 2025	56.81	56.84	56.37	56.68	56.68	57,400
Jan 27, 2025	56.51	56.86	56.06	56.48	56.48	163,900
Jan 24, 2025	54.85	55.52	54.77	55.45	55.45	76,500
Jan 23, 2025	54.83	55.34	54.58	55.00	55.00	612,700
Jan 22, 2025	55.22	55.35	54.83	54.83	54.83	166,900
Jan 21, 2025	55.21	55.87	55.21	55.85	55.85	161,300
Jan 17, 2025	54.92	55.23	54.78	54.84	54.84	120,900
Jan 16, 2025	54.28	55.02	54.11	55.01	55.01	150,800
Jan 15, 2025	54.95	54.98	54.32	54.62	54.62	85,400
Jan 14, 2025	53.84	54.30	53.84	54.29	54.29	139,400
Jan 13, 2025	0.96 Dividend
Jan 13, 2025	53.37	54.04	53.37	54.01	54.01	161,500
Jan 10, 2025	54.81	55.52	54.76	54.96	54.00	97,600
Jan 8, 2025	55.97	56.58	55.97	56.51	55.53	104,100
Jan 7, 2025	55.51	57.73	55.51	56.95	55.96	168,800
Jan 6, 2025	56.73	57.87	56.71	57.41	56.41	158,500
Jan 3, 2025	56.40	56.95	56.40	56.72	55.73	101,000
Jan 2, 2025	55.85	56.22	55.41	55.89	54.92	80,900
Dec 31, 2024	55.48	55.48	54.80	55.14	54.18	48,800
Dec 30, 2024	54.90	55.22	54.70	55.10	54.14	90,400
Dec 27, 2024	54.42	54.91	54.42	54.91	53.95	154,800
Dec 26, 2024	54.81	55.46	54.58	54.85	53.90	103,100
Dec 24, 2024	54.65	55.30	54.42	55.21	54.25	61,700
Dec 23, 2024	54.28	54.84	54.14	54.79	53.84	162,600
Dec 20, 2024	54.00	54.68	53.73	54.48	53.53	110,500
Dec 19, 2024	53.67	54.00	53.58	53.73	52.80	178,000
Dec 18, 2024	55.40	55.47	54.05	54.05	53.11	65,000
Dec 17, 2024	55.39	55.66	55.11	55.24	54.28	66,900
Dec 16, 2024	54.97	55.60	54.97	55.22	54.26	189,300
Dec 13, 2024	54.83	55.32	54.83	55.09	54.13	82,300
Dec 12, 2024	55.20	55.70	54.95	54.95	53.99	91,600
Dec 11, 2024	55.34	55.70	55.25	55.39	54.43	59,100
Dec 10, 2024	55.64	55.98	55.60	55.68	54.71	57,500
Dec 9, 2024	56.35	56.46	55.77	55.77	54.80	73,500
Dec 6, 2024	57.13	57.22	56.59	56.67	55.68	44,500
Dec 5, 2024	56.81	57.35	56.81	57.11	56.12	78,400
Dec 4, 2024	56.23	56.82	56.19	56.33	55.35	52,700
Dec 3, 2024	57.10	57.32	56.78	56.79	55.80	83,600
Dec 2, 2024	57.39	57.39	56.30	56.83	55.84	62,500
Nov 29, 2024	57.06	57.32	56.55	57.31	56.31	36,900
Nov 27, 2024	56.37	57.20	56.37	56.92	55.93	48,600
Nov 26, 2024	56.66	56.80	55.94	56.19	55.21	56,600
Nov 25, 2024	57.26	57.59	55.72	56.42	55.44	115,900
Nov 22, 2024	56.24	56.75	56.01	56.53	55.55	58,100
Nov 21, 2024	56.36	56.41	55.73	56.17	55.19	230,600
Nov 20, 2024	56.18	56.79	55.90	56.27	55.29	103,400
Nov 19, 2024	56.52	57.10	56.32	57.01	56.02	86,400
Nov 18, 2024	55.85	56.77	55.85	56.70	55.71	125,100
Nov 15, 2024	56.45	56.71	56.33	56.49	55.51	132,300
Nov 14, 2024	56.28	56.84	56.20	56.27	55.29	145,400
Nov 13, 2024	56.09	56.09	55.55	55.85	54.88	63,200
Nov 12, 2024	56.35	56.35	55.74	56.20	55.22	75,500
Nov 11, 2024	56.77	56.99	56.51	56.92	55.93	87,800
Nov 8, 2024	57.00	57.15	56.58	56.96	55.97	59,000
Nov 7, 2024	56.79	56.99	56.37	56.58	55.60	74,900
Nov 6, 2024	56.52	57.01	56.29	56.77	55.78	52,300
Nov 5, 2024	60.24	60.50	60.01	60.25	59.20	87,300
Nov 4, 2024	60.14	60.26	59.61	59.92	58.88	242,600
Nov 1, 2024	60.28	60.30	59.76	59.84	58.80	131,700
Oct 31, 2024	59.50	59.71	59.20	59.45	58.42	116,100
Oct 30, 2024	59.67	60.14	59.67	59.89	58.85	68,100
Oct 29, 2024	60.38	60.48	59.89	60.23	59.18	150,100
Oct 28, 2024	60.55	61.09	60.55	60.83	59.77	84,100
Oct 25, 2024	60.18	60.62	59.96	60.12	59.07	37,400
Oct 24, 2024	61.17	61.17	60.25	60.82	59.76	52,100
Oct 23, 2024	60.00	60.85	60.00	60.66	59.60	98,100
Oct 22, 2024	59.60	60.18	59.60	60.09	59.04	247,400
Oct 21, 2024	60.90	61.12	60.79	61.07	60.01	59,700
Oct 18, 2024	60.41	61.12	60.39	61.12	60.06	42,600
Oct 17, 2024	60.98	61.31	60.92	61.02	59.96	110,500
Oct 16, 2024	61.82	61.94	61.49	61.69	60.62	100,300
Oct 15, 2024	61.00	61.82	61.00	61.42	60.35	61,700
Oct 14, 2024	60.08	60.83	60.08	60.54	59.49	70,600
Oct 11, 2024	59.62	59.89	59.58	59.63	58.59	145,700
Oct 10, 2024	59.80	59.80	58.87	59.30	58.27	66,000
Oct 9, 2024	59.83	60.59	59.83	60.46	59.41	43,600
Oct 8, 2024	59.64	60.55	59.64	60.34	59.29	47,200
Oct 7, 2024	59.63	59.69	58.97	58.97	57.94	72,100
Oct 4, 2024	59.27	59.94	58.99	59.86	58.82	25,800
Oct 3, 2024	60.27	60.63	60.15	60.40	59.35	26,300
Oct 2, 2024	61.05	61.05	60.04	60.26	59.21	207,500
Oct 1, 2024	61.97	61.97	61.14	61.53	60.46	27,900
Sep 30, 2024	62.10	62.15	61.50	61.99	60.91	31,700
Sep 27, 2024	61.64	61.76	61.14	61.34	60.27	53,500
Sep 26, 2024	60.90	61.30	60.79	60.97	59.91	24,000
Sep 25, 2024	60.89	61.11	60.54	60.54	59.49	24,600
Sep 24, 2024	60.29	61.05	60.29	60.71	59.65	35,300
Sep 23, 2024	61.14	61.48	60.93	61.00	59.94	38,600
Sep 20, 2024	60.85	61.09	60.37	60.86	59.80	43,900
Sep 19, 2024	60.09	60.20	59.46	59.84	58.80	75,800
Sep 18, 2024	60.23	61.59	60.23	60.46	59.41	89,600
Sep 17, 2024	61.31	61.33	60.80	60.84	59.78	26,100
Sep 16, 2024	60.01	60.46	59.97	60.37	59.32	70,100
Sep 13, 2024	59.48	59.76	59.39	59.64	58.60	116,700
Sep 12, 2024	59.08	59.11	58.65	59.06	58.03	75,900
Sep 11, 2024	59.02	59.33	58.60	59.33	58.30	122,200
Sep 10, 2024	58.82	59.03	58.62	58.99	57.96	83,300
Sep 9, 2024	58.96	59.14	58.86	58.86	57.84	57,200
Sep 6, 2024	58.64	58.89	58.11	58.11	57.10	20,500
Sep 5, 2024	58.53	58.59	58.00	58.57	57.55	70,300
Sep 4, 2024	57.04	57.80	57.04	57.50	56.50	25,500
Sep 3, 2024	57.10	57.26	56.75	56.80	55.81	24,700
Aug 30, 2024	56.97	57.05	56.69	56.88	55.89	33,400
Aug 29, 2024	56.58	56.83	56.41	56.52	55.54	27,900
Aug 28, 2024	56.78	57.01	56.64	56.69	55.70	25,400
Aug 27, 2024	56.35	57.00	56.35	56.78	55.79	30,600
Aug 26, 2024	56.74	57.09	56.74	56.74	55.75	21,300
Aug 23, 2024	56.26	56.91	56.24	56.48	55.50	26,300
Aug 22, 2024	56.39	56.39	55.82	56.12	55.14	37,500
Aug 21, 2024	55.82	56.11	55.58	56.01	55.04	107,600
Aug 20, 2024	55.44	55.86	55.44	55.77	54.80	178,300
Aug 19, 2024	55.15	55.87	55.15	55.71	54.74	49,000
Aug 16, 2024	54.07	54.69	54.07	54.69	53.74	32,100
Aug 15, 2024	53.89	54.11	53.77	54.05	53.11	47,000
Aug 14, 2024	53.90	54.34	53.90	54.11	53.17	38,100
Aug 13, 2024	53.59	54.12	53.57	54.12	53.18	57,700
Aug 12, 2024	53.04	53.15	52.84	53.07	52.15	24,300
Aug 9, 2024	52.51	53.01	52.41	52.96	52.04	64,400
Aug 8, 2024	52.39	52.96	52.39	52.92	52.00	75,300
Aug 7, 2024	52.74	52.99	52.45	52.46	51.55	51,400
Aug 6, 2024	51.80	52.42	51.80	52.25	51.34	51,900
Aug 5, 2024	53.18	53.30	52.12	52.13	51.22	45,000
Aug 2, 2024	54.05	54.46	53.72	54.25	53.31	46,300
Aug 1, 2024	52.81	52.81	52.29	52.57	51.66	32,800
Jul 31, 2024	52.88	52.88	52.49	52.74	51.82	26,100
Jul 30, 2024	52.57	52.77	52.41	52.70	51.78	26,800
Jul 29, 2024	52.86	52.91	52.57	52.90	51.98	40,600
Jul 26, 2024	52.68	53.16	52.64	53.16	52.24	54,500
Jul 25, 2024	52.27	52.82	52.26	52.61	51.69	58,100
Jul 24, 2024	51.54	52.11	51.52	51.60	50.70	67,500
Jul 23, 2024	50.94	51.35	50.91	51.22	50.33	37,800
Jul 22, 2024	51.15	51.20	50.80	51.13	50.24	40,300
Jul 19, 2024	51.28	51.35	51.09	51.18	50.29	31,600
Jul 18, 2024	51.88	51.97	51.49	51.52	50.62	75,500
Jul 17, 2024	51.71	51.88	51.71	51.73	50.83	99,600
Jul 16, 2024	51.22	51.34	51.10	51.34	50.45	55,700
Jul 15, 2024	51.97	51.97	51.18	51.19	50.30	72,400
Jul 12, 2024	52.40	52.65	51.96	52.00	51.10	700,400
Jul 11, 2024	52.05	52.32	51.84	51.85	50.95	304,200
Jul 10, 2024	50.94	51.42	50.81	51.13	50.24	80,000
Jul 9, 2024	51.45	51.45	50.63	50.68	49.80	84,100
Jul 8, 2024	51.33	51.44	51.00	51.26	50.37	211,600
Jul 5, 2024	51.36	51.43	50.97	51.43	50.54	41,400
Jul 3, 2024	52.95	53.22	52.70	52.75	51.83	28,100
Jul 2, 2024	52.79	52.79	52.05	52.39	51.48	52,600
Jul 1, 2024	52.91	53.40	52.66	52.66	51.74	53,800
Jun 28, 2024	52.22	52.39	51.76	52.32	51.41	50,000
Jun 27, 2024	52.15	52.50	51.87	51.91	51.01	42,400
Jun 26, 2024	52.19	52.71	52.10	52.36	51.45	35,500
Jun 25, 2024	53.57	53.57	53.00	53.35	52.42	48,100
Jun 24, 2024	52.37	53.06	52.37	52.79	51.87	57,000
Jun 21, 2024	52.20	52.44	52.04	52.04	51.13	40,500
Jun 20, 2024	51.84	52.36	51.82	52.36	51.45	34,900
Jun 18, 2024	52.15	52.33	51.80	51.92	51.02	38,100
Jun 17, 2024	51.51	51.67	51.18	51.39	50.50	37,300
Jun 14, 2024	51.67	52.23	51.48	52.14	51.23	117,600
Jun 13, 2024	52.62	52.84	52.24	52.69	51.77	115,100
Jun 12, 2024	53.23	53.34	52.58	52.63	51.71	51,800
Jun 11, 2024	51.63	52.22	51.41	51.93	51.03	93,400
Jun 10, 2024	51.90	52.63	51.90	52.63	51.71	32,900
Jun 7, 2024	52.53	52.92	52.43	52.64	51.72	27,800
Jun 6, 2024	53.54	53.78	53.49	53.77	52.83	82,400
Jun 5, 2024	54.17	54.20	53.70	53.95	53.01	106,300
Jun 4, 2024	53.80	54.18	53.59	54.12	53.18	79,400
Jun 3, 2024	53.03	53.65	53.03	53.60	52.67	137,600
May 31, 2024	52.16	52.82	52.04	52.82	51.90	73,200
May 30, 2024	52.23	52.59	52.10	52.17	51.26	33,000
May 29, 2024	51.98	52.12	51.46	51.46	50.56	33,600
May 28, 2024	52.99	53.14	52.71	52.84	51.92	33,700
May 24, 2024	51.98	52.30	51.98	52.03	51.12	28,500
May 23, 2024	52.63	52.71	52.02	52.22	51.31	26,100
May 22, 2024	53.20	53.29	52.83	53.07	52.15	40,000
May 21, 2024	53.14	53.64	53.14	53.45	52.52	83,800
May 20, 2024	53.48	53.52	53.22	53.40	52.47	247,400
May 17, 2024	53.29	53.72	53.01	53.01	52.09	39,000
May 16, 2024	53.78	53.94	53.48	53.48	52.55	31,700
May 15, 2024	53.61	53.90	53.51	53.78	52.84	27,600
May 14, 2024	52.70	52.89	52.64	52.73	51.81	30,800
May 13, 2024	52.46	52.62	52.17	52.61	51.69	143,700
May 10, 2024	52.63	52.63	52.22	52.42	51.51	31,300
May 9, 2024	0.02 Dividend
May 9, 2024	51.59	51.88	51.44	51.56	50.66	27,300
May 8, 2024	51.23	51.56	51.23	51.27	50.36	27,600
May 7, 2024	50.70	51.27	50.70	51.14	50.23	265,500
May 6, 2024	50.20	50.44	50.08	50.32	49.42	27,500
May 3, 2024	50.11	50.11	49.58	49.96	49.07	28,600
May 2, 2024	49.62	49.89	49.44	49.89	49.00	25,900
May 1, 2024	47.61	50.55	47.61	49.94	49.05	32,100
Apr 30, 2024	49.15	49.45	49.03	49.08	48.21	28,900
Apr 29, 2024	49.98	50.09	49.90	50.02	49.13	58,700
Apr 26, 2024	49.68	49.78	49.45	49.70	48.81	57,000
Apr 25, 2024	48.68	49.33	48.48	49.32	48.44	490,800
Apr 24, 2024	49.31	49.49	49.11	49.34	48.46	76,700
Apr 23, 2024	49.07	49.46	49.07	49.34	48.46	41,100
Apr 22, 2024	48.23	48.99	48.21	48.87	48.00	60,000
Apr 19, 2024	48.43	48.58	48.27	48.46	47.60	43,400
Apr 18, 2024	48.27	48.41	48.05	48.13	47.27	72,700
Apr 17, 2024	47.92	48.09	47.46	48.09	47.23	64,800
Apr 16, 2024	47.55	47.55	47.14	47.41	46.57	163,800
Apr 15, 2024	47.93	48.03	47.47	47.60	46.75	240,800

ENLAY Enel SpA

8.12

+1.50%

RWEOY RWE Aktiengesellschaft

38.05

+1.71%

ENGIY Engie SA

20.79

+1.12%

0C2.F Chubu Electric Power Company, Incorporated

9.90

-3.88%

0C2.SG Chubu Electric Power Co Inc

9.85

-0.51%

EDPFY EDP, S.A.

35.80

+1.77%

ENGQF Engie SA

20.96

0.00%

EDPu.XC

MYH.F Metlen Energy & Metals S.A.

41.68

+2.66%

ACE.MI ACEA S.p.A.

18.93

+1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Iberdrola, S.A. (IBDRY)

Related Tickers