Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Iberdrola SA (IBE1.BE)

Compare
14.66
-0.97
(-6.17%)
At close: April 4 at 9:52:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.6515.7614.6514.6614.66-
Apr 3, 202515.1815.7215.1815.6315.63-
Apr 2, 202514.9815.2714.9815.2715.27-
Apr 1, 202515.0215.0814.8915.0015.00-
Mar 31, 202514.9915.0714.9315.0415.04330
Mar 28, 202514.7714.9814.7714.9714.97-
Mar 27, 202514.2214.8114.2214.8014.8060
Mar 26, 202514.5114.5414.4414.4514.4540
Mar 25, 202514.3514.4614.3514.4114.41-
Mar 24, 202514.4814.4814.2614.3814.38-
Mar 21, 202514.1414.4514.1414.4514.45-
Mar 20, 202514.1614.1614.0314.1614.16-
Mar 19, 202514.0314.1914.0314.1914.19-
Mar 18, 202514.0214.0513.9514.0214.02-
Mar 17, 202513.9414.1713.9414.1414.1451
Mar 14, 202513.9113.9913.8513.9613.96115
Mar 13, 202513.7213.9513.7213.8513.85-
Mar 12, 202513.9113.9113.7113.7413.74-
Mar 11, 202513.8513.9413.7413.8713.87-
Mar 10, 202513.7613.8313.6013.7813.78-
Mar 7, 202513.2613.7013.2613.7013.70-
Mar 6, 202513.6513.6513.2313.3713.37200
Mar 5, 202513.8913.8913.4413.6413.64-
Mar 4, 202513.7613.8813.6813.7513.75-
Mar 3, 202513.8613.9013.6913.7313.73-
Feb 28, 202513.7613.9713.7613.9513.95-
Feb 27, 202513.9613.9613.7613.7613.76-
Feb 26, 202513.9013.9613.8213.9413.9435
Feb 25, 202513.7813.9113.7813.8913.89-
Feb 24, 202513.5513.7813.5513.7813.78-
Feb 21, 202513.4613.4713.3313.3813.38-
Feb 20, 202513.4513.4513.3713.4513.45-
Feb 19, 202513.3413.4713.2713.3213.32-
Feb 18, 202513.4415.3713.3215.3715.37-
Feb 17, 202513.3413.3913.3213.3913.39-
Feb 14, 202513.4613.4613.3313.3313.33-
Feb 13, 202513.4013.4413.3013.4013.4050
Feb 12, 202513.3813.4813.2913.4213.42-
Feb 11, 202513.5213.5213.3413.3813.38-
Feb 10, 202513.5613.6013.4813.5413.54-
Feb 7, 202513.6413.6413.4113.4813.48-
Feb 6, 202513.8013.8513.5813.6213.62-
Feb 5, 202513.7413.7813.6513.7613.76-
Feb 4, 202513.5713.7113.5213.6813.68-
Feb 3, 202513.5913.6913.5313.6013.60-
Jan 31, 202513.6413.7813.5813.6813.683,000
Jan 30, 202513.6013.7013.5913.6313.63-
Jan 29, 202513.6413.6413.4513.5513.55-
Jan 28, 202513.4013.6113.4013.5413.54-
Jan 27, 202513.0913.4913.0913.4313.43-
Jan 24, 202513.2713.3713.0213.3213.32-
Jan 23, 202513.1813.2313.1413.2313.23-
Jan 22, 202513.3513.3513.1413.1513.15-
Jan 21, 202513.1613.3813.1313.3613.36-
Jan 20, 202513.3613.3613.1613.1813.18-
Jan 17, 202513.2313.3613.2313.2913.29-
Jan 16, 202513.3513.3513.1313.2213.22-
Jan 15, 202513.1513.2713.1013.2713.27-
Jan 14, 202513.2613.2613.0913.1313.1368
Jan 13, 202513.1113.2013.0513.2013.20-
Jan 10, 2025 0.23 Dividend
Jan 10, 202513.6813.6813.1713.1913.19-
Jan 9, 202513.6913.9413.6913.9413.71-
Jan 8, 202513.7913.7913.5213.7413.51-
Jan 7, 202513.8113.9413.7013.7913.56680
Jan 6, 202513.8313.8313.6213.7613.53-
Jan 3, 202513.6413.8713.6313.8513.63-
Jan 2, 202513.3513.6613.3513.6613.44-
Dec 30, 202413.1913.2913.1813.2913.07-
Dec 27, 202412.9813.3012.9813.2112.99700
Dec 23, 202412.9813.1512.9813.1512.93-
Dec 20, 202412.8913.1012.8913.0312.82-
Dec 19, 202412.9613.0212.8612.8612.65-
Dec 18, 202413.1113.2413.0113.0112.79-
Dec 17, 202413.1513.2213.1013.1612.94-
Dec 16, 202413.1313.2113.1213.1912.97-
Dec 13, 202413.1813.2213.1413.1412.92-
Dec 12, 202413.1713.2113.1013.1912.97200
Dec 11, 202413.1413.2713.1413.1812.96-
Dec 10, 202413.2913.3213.2413.2713.06-
Dec 9, 202413.5513.5613.2713.3113.09-
Dec 6, 202413.6113.6113.4113.4313.20-
Dec 5, 202413.4113.7313.4113.6613.43-
Dec 4, 202413.5013.5013.4013.4313.20-
Dec 3, 202413.4713.5913.4713.4813.25-
Dec 2, 202413.3013.5713.3013.4713.25-
Nov 29, 202413.4013.5113.4013.4813.26-
Nov 28, 202413.5713.5713.3913.4213.20-
Nov 27, 202413.4713.5513.3113.5513.33-
Nov 26, 202413.4113.4813.3413.4113.19-
Nov 25, 202413.7013.7013.4013.4013.1725
Nov 22, 202413.3613.6513.3613.6513.42-
Nov 21, 202413.2713.4413.2713.3513.13-
Nov 20, 202413.4713.4813.3113.3613.14-
Nov 19, 202413.3913.4313.3113.4013.18-
Nov 18, 202413.3813.4413.2413.3913.16-
Nov 15, 202413.2313.4713.2313.3913.17-
Nov 14, 202413.1913.3613.1613.2713.06-
Nov 13, 202413.1713.2513.1513.2313.01-
Nov 12, 202413.2613.3013.1813.2413.03-
Nov 11, 202413.3413.3913.3013.3513.13-
Nov 8, 202413.0613.2713.0613.2313.01-
Nov 7, 202413.1413.1713.0113.0312.82-
Nov 6, 202413.8513.8513.0813.1212.90-
Nov 5, 202413.7013.8113.7013.7413.52-
Nov 4, 202413.9113.9113.6913.7013.47-
Nov 1, 202413.5513.8513.5513.8513.62-
Oct 31, 202413.5613.8113.5413.5513.33-
Oct 30, 202413.9413.9413.6313.6313.40-
Oct 29, 202414.1614.1613.9013.9813.75-
Oct 28, 202414.0614.1413.9714.1313.89-
Oct 25, 202413.8614.0313.8614.0313.80-
Oct 24, 202414.0914.1414.0114.0313.80-
Oct 23, 202414.1914.1913.9814.0613.83-
Oct 22, 202414.0514.0513.6613.8513.62-
Oct 21, 202414.0614.0713.8614.0713.84506
Oct 18, 202414.1114.1113.8813.9913.76540
Oct 17, 202414.1714.2314.0514.0513.82-
Oct 16, 202414.0914.2014.0014.1513.92-
Oct 15, 202413.8814.1913.8814.0813.85-
Oct 14, 202413.5513.8613.5513.8613.64-
Oct 11, 202413.5313.6913.5313.6913.46-
Oct 10, 202413.7213.7213.5213.5513.32-
Oct 9, 202413.7713.8213.7313.7713.55-
Oct 8, 202413.3213.7213.3213.7213.49-
Oct 7, 202413.6413.6413.4413.4413.22-
Oct 4, 202413.7813.7813.4413.6513.42-
Oct 3, 202413.6413.7713.6413.7113.48-
Oct 2, 202413.9813.9813.6313.6913.46150
Oct 1, 202413.9513.9513.8513.9513.72-
Sep 30, 202413.7713.9313.7413.9313.70-
Sep 27, 202413.6013.8113.6013.7213.49-
Sep 26, 202413.8113.8113.5913.5913.36-
Sep 25, 202413.5713.7713.5213.6813.45-
Sep 24, 202413.6413.6813.5213.6313.41-
Sep 23, 202413.6713.8613.6413.8413.61-
Sep 20, 202413.0513.6013.0513.5613.34-
Sep 19, 202413.7313.7313.3913.4013.18-
Sep 18, 202413.8513.8513.5413.6413.42-
Sep 17, 202413.5913.7713.5913.7713.54-
Sep 16, 202413.4813.6013.4513.6013.38-
Sep 13, 202413.4313.4413.3613.4313.21-
Sep 12, 202413.4113.4313.2713.3113.09-
Sep 11, 202413.3113.4313.3013.4313.20-
Sep 10, 202413.3513.4413.2913.3513.1215,000
Sep 9, 202413.1913.4013.1813.4013.18-
Sep 6, 202413.1513.2313.0713.0812.86-
Sep 5, 202412.9813.1812.9813.1512.93205
Sep 4, 202412.7212.9912.7212.9912.78-
Sep 3, 202412.9212.9212.8012.8012.58-
Sep 2, 202412.8712.8912.7812.8912.67-
Aug 30, 202412.7212.8812.7212.8612.65-
Aug 29, 202412.7712.8212.6912.6912.48-
Aug 28, 202412.6612.7712.6512.7712.56-
Aug 27, 202412.7812.7812.6312.6312.42-
Aug 26, 202412.7212.7812.6612.7812.57-
Aug 23, 202412.5612.7012.5612.6712.46-
Aug 22, 202412.5212.6512.5212.5812.37-
Aug 21, 202412.5712.6012.4812.5412.33-
Aug 20, 202412.6312.6312.4712.5612.35-
Aug 19, 202412.4412.5912.4212.5912.38-
Aug 16, 202412.3112.3512.2812.3512.14-
Aug 15, 202412.3512.3712.2412.2812.08-
Aug 14, 202412.3612.3612.2012.3012.10-
Aug 13, 202412.1412.3512.1412.3512.15-
Aug 12, 202412.0612.1312.0612.1111.91-
Aug 9, 202412.0612.1511.9912.1511.94-
Aug 8, 202412.0812.1012.0212.0911.89-
Aug 7, 202411.9712.1111.9212.0211.83-
Aug 6, 202411.9912.0211.8511.9211.72-
Aug 5, 202412.0512.1511.9111.9111.71-
Aug 2, 202412.0212.4812.0212.3812.18-
Aug 1, 202412.1712.2212.0812.1511.95-
Jul 31, 202412.2312.2312.1512.1811.97-
Jul 30, 202412.1612.2012.0812.1911.98-
Jul 29, 202412.2712.3312.1612.1711.97-
Jul 26, 202412.0812.2312.0512.2212.02-
Jul 25, 202411.8412.1611.8112.0711.87-
Jul 24, 202411.7311.9611.7311.9111.72-
Jul 23, 202411.7211.8011.6511.7611.57-
Jul 22, 202411.8111.9011.7211.7611.56-
Jul 19, 202411.8911.8911.7511.7611.57-
Jul 18, 202411.8211.9311.8211.8611.66-
Jul 17, 202411.7711.9011.7411.8511.66-
Jul 16, 202411.7411.8211.7411.7811.59-
Jul 15, 202411.9812.0111.7711.7711.57-
Jul 12, 202411.9712.0511.9712.0111.81-
Jul 11, 202411.8812.0211.7911.9511.75-
Jul 10, 202411.7311.8811.7311.8811.68-
Jul 9, 202411.8111.8511.7211.7411.55-
Jul 8, 202411.8911.8911.7711.8111.62-
Jul 5, 202411.7811.9011.7811.9011.7045
Jul 4, 2024 0.35 Dividend
Jul 4, 202412.0612.0611.7811.7811.59-
Jul 3, 202412.1812.3112.1812.2511.70-
Jul 2, 202412.2412.2812.1812.1811.64-
Jul 1, 202412.4312.4312.2712.2711.7280
Jun 28, 202412.1912.2112.1212.2011.65-
Jun 27, 202412.3212.3212.1512.1611.62-
Jun 26, 202412.4912.5112.2412.3111.76-
Jun 25, 202412.2812.4912.2812.4311.87-
Jun 24, 202412.2812.3112.1812.2811.74-
Jun 21, 202412.1312.2312.1112.1911.65-
Jun 20, 202412.0112.1811.9812.1611.62-
Jun 19, 202412.1012.1011.9711.9811.45-
Jun 18, 202412.1312.1311.9912.0911.55200
Jun 17, 202412.2012.2011.9212.1011.55-
Jun 14, 202412.2712.2712.0612.1411.59-
Jun 13, 202412.1312.2312.1012.2311.68-
Jun 12, 202412.1812.2212.1312.1411.60-
Jun 11, 202412.1912.2311.9812.1311.59-
Jun 10, 202412.1312.1812.0912.1811.64-
Jun 7, 202412.2912.3212.1312.1511.61-
Jun 6, 202412.2712.4312.2712.3311.78-
Jun 5, 202412.4012.4212.3512.3811.82-
Jun 4, 202412.2712.4012.2312.4011.85-
Jun 3, 202412.0712.3412.0712.2811.74290
May 31, 202412.1512.1511.9512.1311.59-
May 30, 202411.9312.1011.9312.1011.56-
May 29, 202412.1012.1011.9311.9411.40-
May 28, 202412.3512.3512.1112.1511.61-
May 27, 202411.9412.1811.9412.1411.60-
May 24, 202412.0612.0611.9611.9911.453,000
May 23, 202412.3012.3012.0612.0711.53-
May 22, 202412.3012.3012.1912.2311.69-
May 21, 202412.2612.3212.2412.3211.77-
May 20, 202412.2612.3512.2612.2611.71-
May 17, 202412.3112.3512.1512.1511.60-
May 16, 202412.3812.4112.3212.3211.77-
May 15, 202412.1912.3912.1912.3711.82-
May 14, 202412.1012.2112.1012.2111.66-
May 13, 202412.2312.2312.0712.1011.56800
May 10, 202411.9512.2111.9512.1311.59-
May 9, 202411.8811.9911.8811.9311.40-
May 8, 202411.8911.9911.8311.9011.36-
May 7, 202411.7211.9011.6811.8911.36-
May 6, 202411.5811.7311.5811.7211.19-
May 3, 202411.6111.6111.5111.5911.0750
May 2, 202411.5311.6411.5311.6011.08-
Apr 30, 202411.6811.6811.4411.5511.03-
Apr 29, 202411.6911.7211.6411.6811.15-
Apr 26, 202411.5811.6311.5611.6211.10-
Apr 25, 202411.4711.5011.3611.4910.98-
Apr 24, 202411.4311.5711.4311.5010.99-
Apr 23, 202411.4511.5511.4411.4410.93-
Apr 22, 202411.4011.4911.2811.4510.94-
Apr 19, 202411.2011.4011.2011.3310.82-
Apr 18, 202411.2611.4011.2611.3010.79-
Apr 17, 202411.0611.3111.0611.2010.70-
Apr 16, 202411.1011.3211.1011.1510.65-
Apr 15, 202411.3411.3411.1811.1810.68-
Apr 12, 202411.2511.3111.2011.2010.70-
Apr 11, 202411.0511.2711.0211.2710.77-
Apr 10, 202411.0611.2410.9811.0510.55-
Apr 9, 202411.2611.2611.1011.1310.63200
Apr 8, 202411.2311.2711.1811.1910.691
Apr 5, 202411.3211.4011.2411.2510.75-
Apr 4, 202411.4011.4811.3311.3410.83-

Related Tickers

SCT.MU SSE PLC
19.20
+1.05%
 
SCT.BE SSE PLC
19.20
+3.23%
 
EOAA.F E.ON SE
13.90
-2.80%
 
SCT.F SSE plc
19.20
-1.54%
 
EON.BD E.ON SE
5,836.00
-0.58%
 
GZF.DE Engie SA
18.46
-2.38%
 
SSEZF SSE plc
19.86
-2.69%
 
RWE.F RWE Aktiengesellschaft
31.78
-7.02%
 
SSEZY SSE plc
20.78
-4.68%
 
EDP.LS EDP, S.A.
3.1550
-4.45%