Grupo Ezentis, S.A. (BME:EZE)
Spain · Delayed Price · Currency is EUR 0.1070
0.00 (0.00%)
Oct 6, 2025, 5:35 PM CET
Grupo Ezentis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 355,126 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.56% | 695,280 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.75% | 1,673,105 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.65% | 1,189,658 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,468,170 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.08% | 946,941 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 926,660 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.28% | 3,963,019 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.53% | 1,342,746 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 1,061,425 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 785,073 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.06% | 1,226,394 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.70% | 2,745,144 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.33% | 2,512,912 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 2,980,114 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 474,103 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.59% | 1,922,833 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 633,043 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.24% | 1,550,570 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.54% | 2,351,162 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,805,689 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 378,195 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | 449,973 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.59% | 363,835 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.54% | 921,055 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.78% | 286,056 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 913,177 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 341,766 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 182,863 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.06% | 384,314 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.43% | 1,703,719 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,014,088 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 315,318 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 226,210 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.41% | 316,710 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.43% | 327,729 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | 447,898 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.18% | 905,869 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 495,477 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 703,819 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.06% | 209,384 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 463,063 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.90% | 1,598,768 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.07% | 3,709,422 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.47% | 1,043,042 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.63% | 929,461 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 393,559 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 711,641 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.78% | 1,043,008 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.58% | 316,426 |