IBERSOL SGPS(GB:0KJ7)
€10.62-0.06 (-0.56%)
GB:0KJ7
IBERSOL SGPS historical prices
€10.62
At close:-0.06 (-0.56%)
IBERSOL SGPS (0KJ7) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.62 | 10.76 | 10.62 | 10.62 | 10.62 | -0.56% | 29 | 0.04 |
| Nov 12, 2026 | 10.66 | 10.70 | 10.58 | 10.68 | 10.68 | +0.56% | 22 | 0.03 |
| Nov 11, 2026 | 10.90 | 10.90 | 10.56 | 10.62 | 10.62 | -0.93% | 20 | 0.02 |
| Nov 10, 2026 | 10.88 | 10.88 | 10.50 | 10.72 | 10.72 | +1.90% | 3,469 | 4.32 |
| Nov 09, 2026 | 10.80 | 10.80 | 10.40 | 10.56 | 10.56 | +0.38% | 10 | 0.01 |
| Nov 06, 2026 | 10.40 | 10.64 | 10.40 | 10.52 | 10.52 | +0.57% | 11 | 0.01 |
| Nov 05, 2026 | 10.42 | 10.72 | 10.42 | 10.46 | 10.46 | -0.19% | 1,040 | 1.30 |
| Nov 04, 2026 | 10.50 | 10.50 | 10.36 | 10.48 | 10.48 | +1.16% | 51 | 0.06 |
| Nov 03, 2026 | 10.40 | 10.40 | 10.18 | 10.36 | 10.36 | -1.15% | 2,608 | 3.35 |
| Nov 02, 2026 | 10.46 | 10.50 | 10.14 | 10.48 | 10.48 | +0.58% | 63 | 0.08 |
| Oct 30, 2026 | 10.34 | 10.48 | 10.34 | 10.42 | 10.42 | +0.19% | 63 | 0.08 |
| Oct 29, 2026 | 10.30 | 10.46 | 10.10 | 10.40 | 10.40 | +1.36% | 167 | 0.21 |
| Oct 28, 2026 | 10.40 | 10.48 | 10.06 | 10.26 | 10.26 | -1.16% | 2,490 | 3.24 |
| Oct 27, 2026 | 10.18 | 10.48 | 10.18 | 10.38 | 10.38 | +1.17% | 23 | 0.03 |
| Oct 26, 2026 | 10.30 | 10.34 | 10.16 | 10.26 | 10.26 | +0.79% | 92 | 0.12 |
| Oct 23, 2026 | 10.08 | 10.50 | 10.08 | 10.18 | 10.18 | +0.20% | 13 | 0.02 |
| Oct 22, 2026 | 10.50 | 10.50 | 10.16 | 10.16 | 10.16 | -3.05% | 33 | 0.04 |
| Oct 21, 2026 | 10.28 | 10.50 | 10.28 | 10.48 | 10.48 | +1.35% | 104 | 0.12 |
| Oct 20, 2026 | 10.34 | 10.42 | 10.28 | 10.34 | 10.34 | +0.39% | 271 | 0.31 |
| Oct 19, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | +2.79% | 506 | 0.57 |
| Oct 16, 2026 | 9.86 | 10.10 | 9.86 | 10.02 | 10.02 | +0.30% | 248 | 0.26 |
| Oct 15, 2026 | 10.00 | 10.12 | 9.99 | 9.99 | 9.99 | +0.20% | 439 | 0.45 |
| Oct 14, 2026 | 10.00 | 10.04 | 9.86 | 9.97 | 9.97 | +0.40% | 475 | 0.49 |
| Oct 13, 2026 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | +0.20% | 88 | 0.09 |
| Oct 12, 2026 | 9.85 | 9.99 | 9.85 | 9.91 | 9.91 | +0.10% | 103 | 0.10 |
| Oct 09, 2026 | 9.94 | 10.12 | 9.90 | 9.90 | 9.90 | -0.30% | 4,665 | 4.96 |
| Oct 08, 2026 | 9.86 | 9.99 | 9.85 | 9.93 | 9.93 | -0.30% | 119 | 0.12 |
| Oct 07, 2026 | 9.80 | 10.14 | 9.80 | 9.96 | 9.96 | +0.91% | 7,460 | 7.90 |
| Oct 06, 2026 | 9.88 | 9.88 | 9.70 | 9.87 | 9.87 | +1.75% | 177 | 0.18 |
| Oct 05, 2026 | 9.89 | 9.89 | 9.65 | 9.70 | 9.70 | -0.82% | 202 | 0.21 |
| Oct 02, 2026 | 9.76 | 9.89 | 9.72 | 9.78 | 9.78 | -0.31% | 368 | 0.37 |
| Oct 01, 2026 | 10.10 | 10.10 | 9.79 | 9.81 | 9.81 | -1.90% | 265 | 0.27 |
| Sep 30, 2026 | 10.12 | 10.14 | 10.00 | 10.00 | 10.00 | -0.20% | 73 | 0.07 |
| Sep 29, 2026 | 10.04 | 10.12 | 10.02 | 10.02 | 10.02 | -0.40% | 133 | 0.13 |
| Sep 28, 2026 | 10.00 | 10.16 | 9.96 | 10.06 | 10.06 | +1.00% | 147 | 0.14 |
| Sep 25, 2026 | 10.14 | 10.14 | 9.96 | 9.96 | 9.96 | -0.80% | 44 | 0.04 |
| Sep 24, 2026 | 10.16 | 10.16 | 9.98 | 10.04 | 10.04 | +0.20% | 139 | 0.13 |
| Sep 23, 2026 | 10.16 | 10.16 | 10.00 | 10.02 | 10.02 | -1.18% | 428 | 0.41 |
| Sep 22, 2026 | 10.00 | 10.16 | 9.96 | 10.14 | 10.14 | +1.20% | 466 | 0.45 |
| Sep 21, 2026 | 10.40 | 10.40 | 10.00 | 10.02 | 10.02 | -2.72% | 7,048 | 7.37 |
| Sep 18, 2026 | 10.40 | 10.42 | 10.30 | 10.30 | 10.30 | -0.58% | 132 | 0.14 |
| Sep 17, 2026 | 10.18 | 10.42 | 10.18 | 10.36 | 10.36 | +1.57% | 461 | 0.48 |
| Sep 16, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | -1.16% | 460 | 0.47 |
| Sep 15, 2026 | 10.20 | 10.40 | 10.20 | 10.32 | 10.32 | -1.15% | 287 | 0.29 |
| Sep 14, 2026 | 10.40 | 10.54 | 10.36 | 10.44 | 10.44 | +1.16% | 156 | 0.16 |
| Sep 11, 2026 | 9.98 | 10.44 | 9.95 | 10.32 | 10.32 | +3.72% | 402 | 0.40 |
| Sep 10, 2026 | 10.08 | 10.08 | 9.89 | 9.95 | 9.95 | -0.40% | 102 | 0.10 |
| Sep 09, 2026 | 10.14 | 10.14 | 9.95 | 9.99 | 9.99 | -1.19% | 88 | 0.09 |
| Sep 08, 2026 | 10.00 | 10.12 | 9.98 | 10.11 | 10.11 | +1.10% | 4,512 | 4.79 |
| Sep 07, 2026 | 10.20 | 10.26 | 10.00 | 10.00 | 10.00 | -1.96% | 119 | 0.13 |
