Skip to main content
logo
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0806
+0.0001 (0.12%)
Apr 7, 2026, 5:35 PM CET

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20260.080.080.080.080.080.12%1,056,470
Apr 2, 20260.080.080.080.080.08-0.62%72,521
Apr 1, 20260.080.080.080.080.080.62%554,959
Mar 31, 20260.080.080.080.080.08-0.12%1,043,096
Mar 30, 20260.080.080.080.080.08-1.10%500,087
Mar 27, 20260.080.080.080.080.081.37%421,586
Mar 26, 20260.080.080.080.080.08-1.47%358,279
Mar 25, 20260.080.080.080.080.080.49%410,207
Mar 24, 20260.080.080.080.080.080.12%494,318
Mar 23, 20260.080.080.080.080.08-696,629
Mar 20, 20260.080.080.080.080.08-174,309
Mar 19, 20260.080.080.080.080.08-1.82%672,752
Mar 18, 20260.080.080.080.080.082.48%1,189,438
Mar 17, 20260.080.080.080.080.08-0.98%563,761
Mar 16, 20260.080.080.080.080.08-93,939
Mar 13, 20260.080.080.080.080.080.62%317,158
Mar 12, 20260.080.080.080.080.08-3.23%911,931
Mar 11, 20260.080.080.080.080.081.46%1,011,860
Mar 10, 20260.080.080.080.080.080.61%761,330
Mar 9, 20260.080.080.080.080.080.12%412,353
Mar 6, 20260.080.080.080.080.082.25%674,997
Mar 5, 20260.080.080.080.080.081.14%536,811
Mar 4, 20260.080.080.070.080.08-2,950,991
Mar 3, 20260.080.080.080.080.08-3.89%2,368,718
Mar 2, 20260.080.080.080.080.08-0.12%1,316,173
Feb 27, 20260.080.080.080.080.08-1.90%1,492,744
Feb 26, 20260.090.090.080.080.08-1.18%1,758,546
Feb 25, 20260.090.090.080.090.09-1.62%614,643
Feb 24, 20260.090.090.090.090.090.35%242,765
Feb 23, 20260.090.090.090.090.09-0.35%1,191,496
Feb 20, 20260.090.090.090.090.091.05%3,830,798
Feb 19, 20260.090.090.080.090.09-1.27%994,604
Feb 18, 20260.090.090.080.090.092.49%1,133,887
Feb 17, 20260.080.090.080.080.080.60%705,706
Feb 16, 20260.080.080.080.080.081.20%389,344
Feb 13, 20260.080.080.080.080.08-1.19%463,867
Feb 12, 20260.080.080.080.080.08-0.24%466,524
Feb 11, 20260.080.090.080.080.081.32%1,332,707
Feb 10, 20260.080.080.080.080.08-0.12%271,926
Feb 9, 20260.080.080.080.080.08-0.12%427,160
Feb 6, 20260.080.090.080.080.080.24%690,539
Feb 5, 20260.080.080.080.080.08-1.77%585,370
Feb 4, 20260.080.080.080.080.08-332,125
Feb 3, 20260.080.090.080.080.080.48%820,288
Feb 2, 20260.080.090.080.080.08-0.12%450,147
Jan 30, 20260.080.090.080.080.08-1.06%700,186
Jan 29, 20260.080.090.080.090.092.16%2,455,757
Jan 28, 20260.080.080.080.080.08-0.71%729,890
Jan 27, 20260.090.090.080.080.08-1,043,038
Jan 26, 20260.090.090.080.080.08-0.12%1,141,348