Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Iberdrola, S.A. (IBE.MC)

15.34
-0.30
(-1.89%)
As of 12:56:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202515.6915.7415.3015.3415.344,787,345
Apr 22, 202515.4015.7015.3615.6415.6414,981,977
Apr 17, 202515.2915.5215.2115.4715.4719,107,489
Apr 16, 202515.3415.4015.2315.3715.377,846,827
Apr 15, 202515.0215.2014.9715.1915.1912,876,767
Apr 14, 202514.8515.0014.6915.0015.0010,169,952
Apr 11, 202514.6514.8914.6114.7114.718,931,696
Apr 10, 202514.2514.7114.2114.5114.5122,998,533
Apr 9, 202514.2014.2714.0514.1314.1325,406,919
Apr 8, 202514.3214.5214.1414.4314.4315,097,592
Apr 7, 202514.7914.8214.0514.3414.3440,059,069
Apr 4, 202515.8115.9515.0215.1215.1224,574,102
Apr 3, 202515.2715.7615.2615.6815.6815,297,251
Apr 2, 202515.0615.2415.0515.1915.1913,817,278
Apr 1, 202514.9515.1014.9115.1015.106,625,189
Mar 31, 202515.0415.2014.8914.9414.9415,502,246
Mar 28, 202514.7815.0214.7715.0215.0212,628,524
Mar 27, 202514.5414.7814.5314.7214.7211,501,594
Mar 26, 202514.4514.5714.4014.4714.475,842,066
Mar 25, 202514.2614.4814.2614.4214.428,021,060
Mar 24, 202514.4014.5014.2014.2414.249,559,973
Mar 21, 202514.2014.4514.1814.4114.4135,440,611
Mar 20, 202514.1214.1814.0114.1514.1510,455,660
Mar 19, 202514.0614.1114.0314.0914.098,422,526
Mar 18, 202514.0214.0913.9314.0314.038,278,935
Mar 17, 202513.9314.1113.9114.0814.087,554,632
Mar 14, 202513.8514.0013.8113.9313.939,001,443
Mar 13, 202513.7413.9313.7213.9013.905,709,872
Mar 12, 202513.8413.9113.6913.7613.767,393,287
Mar 11, 202513.8213.9613.7213.7713.7712,258,865
Mar 10, 202513.5213.8413.5213.7413.749,923,617
Mar 7, 202513.4613.6013.3813.5913.5913,856,762
Mar 6, 202513.3713.4013.2113.3813.3812,179,575
Mar 5, 202513.6113.6413.4113.4713.4713,732,307
Mar 4, 202513.7413.9013.6613.7313.7317,173,448
Mar 3, 202513.9513.9613.6413.7813.7810,376,339
Feb 28, 202513.7713.9613.7713.9513.9538,162,858
Feb 27, 202513.8313.9313.7513.8013.809,223,472
Feb 26, 202513.8414.0013.8013.9713.977,291,118
Feb 25, 202513.7713.9113.7413.8813.8811,412,112
Feb 24, 202513.5513.7713.5113.7613.7617,028,432
Feb 21, 202513.3813.4713.3113.4713.4710,052,277
Feb 20, 202513.4713.4813.3613.4413.445,122,830
Feb 19, 202513.3513.4913.3413.4313.436,056,746
Feb 18, 202513.3513.3913.3113.3513.3510,169,938
Feb 17, 202513.3613.4013.3113.3613.364,754,363
Feb 14, 202513.3513.4613.3413.4013.407,549,244
Feb 13, 202513.3013.4513.2413.4413.4414,201,007
Feb 12, 202513.4013.5113.2413.3213.329,998,728
Feb 11, 202513.5913.5913.3213.3413.3412,076,870
Feb 10, 202513.5213.6113.4813.5713.576,454,973
Feb 7, 202513.5913.6113.4113.5113.516,692,538
Feb 6, 202513.8113.8813.5713.6013.607,963,432
Feb 5, 202513.6813.8013.6513.7713.775,334,011
Feb 4, 202513.5113.7313.4713.6913.696,598,349
Feb 3, 202513.5613.7013.5013.5713.575,961,391
Jan 31, 202513.7213.7413.5713.6413.648,969,065
Jan 30, 202513.5813.7313.5613.6613.665,635,070
Jan 29, 202513.5413.5913.4413.5413.544,365,849
Jan 28, 202513.3613.6113.3113.5313.537,049,814
Jan 27, 202513.1613.4913.1613.3613.3617,208,129
Jan 24, 202513.2313.2313.0113.1513.157,414,840
Jan 23, 202513.1913.2613.1313.1913.195,917,330
Jan 22, 202513.3113.3113.1413.1913.199,380,820
Jan 21, 202513.1813.3513.0913.3313.339,647,987
Jan 20, 202513.3013.3013.1913.2313.236,328,646
Jan 17, 202513.3513.4013.2713.3013.3014,973,739
Jan 16, 202513.2313.2713.1313.2713.2715,210,882
Jan 15, 202513.1513.2813.0813.2713.278,502,369
Jan 14, 202513.1513.1613.0713.1313.136,887,621
Jan 13, 202513.0613.1813.0113.1413.148,226,335
Jan 10, 2025 0.231 Dividend
Jan 10, 202513.4813.5213.1513.1813.1842,649,601
Jan 9, 202513.7313.8213.6913.7413.5113,375,782
Jan 8, 202513.6613.7213.5113.6913.457,211,780
Jan 7, 202513.8113.8713.6913.7113.487,176,273
Jan 6, 202513.7013.8113.6013.8113.5710,427,280
Jan 3, 202513.5813.7713.5813.7513.5212,710,109
Jan 2, 202513.3413.6013.3313.5813.3525,539,851
Dec 31, 202413.2513.3513.2213.3013.083,158,212
Dec 30, 202413.1813.3013.1513.2212.995,658,319
Dec 27, 202413.0813.1613.0113.1612.945,769,733
Dec 24, 202413.0813.1413.0713.1412.921,849,018
Dec 23, 202413.0313.1313.0113.0812.867,591,268
Dec 20, 202412.9413.0712.8613.0512.8342,811,647
Dec 19, 202413.0013.0712.7012.9812.7614,004,887
Dec 18, 202413.2213.2813.1413.1612.9410,147,891
Dec 17, 202413.1613.2313.0913.2012.9816,569,816
Dec 16, 202413.1113.2213.1113.1912.967,126,911
Dec 13, 202413.1813.2313.1313.1412.9213,573,769
Dec 12, 202413.1613.2313.1513.2012.9813,956,991
Dec 11, 202413.2613.3113.1813.2012.9819,366,839
Dec 10, 202413.2713.3513.2213.2713.0423,291,971
Dec 9, 202413.4413.4513.2613.2713.058,055,801
Dec 6, 202413.4913.5613.4313.4413.224,111,155
Dec 5, 202413.4413.5513.4313.5113.2816,674,416
Dec 4, 202413.5013.5513.4113.4113.187,893,333
Dec 3, 202413.4813.6113.4813.5313.309,808,317
Dec 2, 202413.3613.6013.3513.5113.285,853,353
Nov 29, 202413.4013.5213.3713.4913.267,734,723
Nov 28, 202413.4713.5113.3713.4813.2510,069,949
Nov 27, 202413.3813.4813.2813.4813.258,644,524
Nov 26, 202413.3913.5413.3413.3813.1510,415,396
Nov 25, 202413.6313.6613.4013.4013.1738,114,721
Nov 22, 202413.3813.6013.3513.5913.3613,860,187
Nov 21, 202413.3813.4413.3013.3213.108,073,565
Nov 20, 202413.4513.5013.3013.3513.135,662,984
Nov 19, 202413.3513.4413.2713.4013.176,442,165
Nov 18, 202413.4113.4413.2313.3313.116,420,910
Nov 15, 202413.3513.4813.3113.3913.166,632,944
Nov 14, 202413.2713.3713.1513.3713.158,121,672
Nov 13, 202413.1213.2613.1213.2012.987,555,232
Nov 12, 202413.2313.3113.1813.1912.967,641,195
Nov 11, 202413.3513.4113.2713.3613.1413,072,864
Nov 8, 202413.1313.2813.1313.2112.997,752,244
Nov 7, 202413.1613.2213.1013.1112.8915,232,696
Nov 6, 202413.4313.6313.0913.1612.9415,408,158
Nov 5, 202413.7213.8313.7213.7413.516,462,316
Nov 4, 202413.7513.8713.7213.7213.497,194,041
Nov 1, 202413.6313.8513.6313.8213.596,141,203
Oct 31, 202413.6913.8213.6113.6513.4213,272,984
Oct 30, 202413.8713.9113.7613.7613.537,179,277
Oct 29, 202414.1414.1613.9113.9113.685,994,707
Oct 28, 202414.0214.1013.9714.0713.834,956,594
Oct 25, 202413.9514.0213.8813.9513.726,820,056
Oct 24, 202414.0314.1713.9914.0213.795,998,000
Oct 23, 202414.0014.1513.9314.0413.8014,467,304
Oct 22, 202413.9613.9813.6413.8413.6015,366,281
Oct 21, 202413.9514.0513.8514.0513.815,712,504
Oct 18, 202413.9513.9913.8613.9913.7513,350,864
Oct 17, 202414.2014.2614.0714.0713.835,683,215
Oct 16, 202414.1414.2313.9914.1813.946,572,988
Oct 15, 202413.8914.1913.8914.0713.839,776,096
Oct 14, 202413.6613.8513.6413.8413.604,998,061
Oct 11, 202413.5313.6513.5213.6213.393,682,288
Oct 10, 202413.7313.7813.4913.5313.3010,703,434
Oct 9, 202413.7313.8013.6813.7713.544,799,141
Oct 8, 202413.5013.7213.4813.7213.498,122,378
Oct 7, 202413.5613.6313.5113.5113.289,184,857
Oct 4, 202413.6513.7313.3513.5713.3411,081,930
Oct 3, 202413.6513.7913.6313.6913.467,235,329
Oct 2, 202413.9013.9113.6113.6413.418,237,403
Oct 1, 202413.8713.9513.8213.9113.687,424,732
Sep 30, 202413.7213.9213.7213.8913.6613,816,395
Sep 27, 202413.6213.8213.6113.7213.489,254,939
Sep 26, 202413.7513.7913.6113.6613.448,366,154
Sep 25, 202413.5013.6513.4913.6413.415,637,125
Sep 24, 202413.7313.7313.4813.6613.446,526,396
Sep 23, 202413.5613.7613.5613.7413.516,201,985
Sep 20, 202413.3313.6313.3313.5613.3340,270,136
Sep 19, 202413.6313.6913.3413.3913.1611,752,298
Sep 18, 202413.7313.7613.4813.5613.3416,578,672
Sep 17, 202413.6413.8013.6013.7213.489,005,344
Sep 16, 202413.4413.5513.4213.5213.295,379,582
Sep 13, 202413.4413.4613.3513.4013.1812,887,811
Sep 12, 202413.4113.4413.2613.2813.068,847,086
Sep 11, 202413.3513.4013.2713.3613.145,700,229
Sep 10, 202413.3213.4713.3113.3413.128,280,054
Sep 9, 202413.1513.3913.1113.3313.118,465,998
Sep 6, 202413.1113.2413.0713.1512.937,893,547
Sep 5, 202412.9913.1912.9713.1512.9222,104,116
Sep 4, 202412.8613.0212.8512.9512.7410,268,150
Sep 3, 202412.8912.9112.8412.8912.675,699,076
Sep 2, 202412.7812.8812.7712.8812.663,766,354
Aug 30, 202412.7712.8912.7612.8212.6027,241,618
Aug 29, 202412.7712.8212.7212.7412.536,377,582
Aug 28, 202412.6512.7812.6512.7712.566,794,969
Aug 27, 202412.7312.7812.6312.6912.488,451,375
Aug 26, 202412.6612.7412.6512.7212.515,760,858
Aug 23, 202412.6312.7312.6012.6912.475,613,791
Aug 22, 202412.5612.6612.5512.6012.395,075,617
Aug 21, 202412.5112.6312.4812.5412.335,059,884
Aug 20, 202412.5512.5712.4412.5212.317,048,432
Aug 19, 202412.4012.5612.3912.5512.3412,488,778
Aug 16, 202412.3112.3712.2712.3512.148,211,105
Aug 15, 202412.3712.3812.2412.3012.0911,932,611
Aug 14, 202412.2812.3112.1912.3012.095,288,081
Aug 13, 202412.1512.2712.1312.2712.068,098,299
Aug 12, 202412.0912.1312.0312.1011.906,195,373
Aug 9, 202412.0312.1011.9812.0711.874,655,426
Aug 8, 202412.1112.1512.0212.0611.868,939,260
Aug 7, 202411.9812.1311.9012.1311.9220,497,388
Aug 6, 202411.8511.9811.7111.9511.7512,638,468
Aug 5, 202412.3012.4011.9411.9411.7417,733,907
Aug 2, 202412.1312.4912.1212.3512.1416,108,199
Aug 1, 202412.1612.2412.0712.1511.958,860,064
Jul 31, 202412.2412.2712.1412.1811.9812,781,030
Jul 30, 202412.2212.2412.0612.1811.976,510,481
Jul 29, 202412.2512.3412.1512.1911.996,052,491
Jul 26, 202412.1212.2212.0212.2112.005,983,524
Jul 25, 202412.0012.1711.9712.1511.9411,261,331
Jul 24, 202411.8511.9711.7811.9711.778,581,651
Jul 23, 202411.7011.8111.6411.7911.596,050,825
Jul 22, 202411.8511.9111.7011.7011.5110,456,365
Jul 19, 202411.8211.8511.7311.7511.5535,481,181
Jul 18, 202411.9011.9611.8511.8611.666,816,447
Jul 17, 202411.7311.8811.7011.8511.6513,682,843
Jul 16, 202411.7911.8611.7011.7711.577,939,656
Jul 15, 202412.0312.0311.8211.8311.6310,000,503
Jul 12, 202412.0212.0611.9612.0511.859,175,403
Jul 11, 202411.8512.0611.7812.0211.8117,685,847
Jul 10, 202411.7311.8211.7011.8211.639,601,250
Jul 9, 202411.8111.8611.7111.7411.5410,662,881
Jul 8, 202411.8511.8711.7511.8411.6412,774,010
Jul 5, 202411.8511.9111.7711.8811.6810,378,824
Jul 4, 2024 0.351 Dividend
Jul 4, 202411.9512.0111.7811.8411.6410,577,109
Jul 3, 202412.2512.3412.2212.2811.7314,710,905
Jul 2, 202412.2612.3012.1812.1911.647,351,125
Jul 1, 202412.2012.4112.2012.3211.7711,241,084
Jun 28, 202412.1112.2312.0712.1111.5712,184,404
Jun 27, 202412.3112.3512.1112.1511.6012,599,151
Jun 26, 202412.4812.5212.2212.3011.7418,048,805
Jun 25, 202412.3512.5112.3312.4511.8918,690,584
Jun 24, 202412.1912.3212.1512.3211.7716,228,778
Jun 21, 202412.1912.2512.1312.1811.6324,918,718
Jun 20, 202412.0012.1911.9812.1511.6112,347,942
Jun 19, 202412.0912.1311.9711.9911.4512,009,960
Jun 18, 202411.9512.1411.9412.0911.5410,453,673
Jun 17, 202412.1812.2011.9011.9611.4210,067,860
Jun 14, 202412.2412.2612.0212.1311.5810,859,579
Jun 13, 202412.1612.2412.0712.1911.649,982,018
Jun 12, 202412.1512.3012.0912.2011.657,151,879
Jun 11, 202412.1912.2711.9712.0711.5318,052,465
Jun 10, 202412.1212.1812.0512.1611.627,419,692
Jun 7, 202412.3012.3512.1112.1811.6313,622,476
Jun 6, 202412.4012.4412.2612.3311.788,202,088
Jun 5, 202412.3512.4412.3312.3911.838,092,854
Jun 4, 202412.2012.4412.1812.3111.7613,944,071
Jun 3, 202412.2512.2612.1012.2511.707,684,108
May 31, 202412.0512.1011.9112.1011.5651,401,917
May 30, 202411.9012.0911.9012.0811.548,265,088
May 29, 202412.0612.1111.9111.9311.3910,072,938
May 28, 202412.2312.2412.1112.1511.606,902,548
May 27, 202412.0112.2011.9812.2011.654,429,664
May 24, 202412.0012.0511.9312.0211.486,776,040
May 23, 202412.2412.2612.0512.1111.5710,991,241
May 22, 202412.2412.3012.1912.2811.735,228,585
May 21, 202412.2812.3312.1912.3111.765,787,360
May 20, 202412.3012.3712.2712.2811.734,767,231
May 17, 202412.3412.3512.2212.3111.769,975,736
May 16, 202412.3512.4312.3012.3611.808,418,160
May 15, 202412.1912.4112.1612.3511.8014,876,566
May 14, 202412.1912.2312.0712.1911.6510,994,003
May 13, 202412.1912.2212.0712.1511.619,471,247
May 10, 202411.9912.2411.9812.2111.6612,514,114
May 9, 202411.9512.0111.8612.0011.466,352,856
May 8, 202411.9012.0011.8511.9711.438,630,480
May 7, 202411.7211.9011.6611.9011.3610,155,209
May 6, 202411.6111.7011.5811.6511.135,464,056
May 3, 202411.6211.6911.5111.5711.0622,252,240
May 2, 202411.5011.6711.5011.5711.069,464,511
Apr 30, 202411.6811.7011.4411.5110.9925,476,196
Apr 29, 202411.6411.7411.6411.6511.137,522,153
Apr 26, 202411.5211.6611.5211.6111.096,730,718
Apr 25, 202411.5811.5911.3211.4610.9513,720,999
Apr 24, 202411.6511.6611.4011.5311.0114,836,731
Apr 23, 202411.4211.5711.4211.5411.028,681,730

Related Tickers

ENGI.PA Engie SA
18.64
-1.38%
 
RWE.DE RWE Aktiengesellschaft
33.62
-1.52%
 
EOAN.DE E.ON SE
14.94
-3.74%
 
ENEL.MI Enel SpA
7.37
-1.72%
 
SSE.L SSE plc
1,609.50
-1.56%
 
EDP.LS EDP, S.A.
3.2980
-0.66%
 
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
2.8650
-0.87%
 
EDP.F EDP, S.A.
3.3450
+3.18%
 
A2A.MI A2A S.p.A.
2.1190
-1.58%
 
BIP Brookfield Infrastructure Partners L.P.
28.81
+2.75%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.