Skip to main content
logo
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0826
+0.0020 (2.48%)
At close: Mar 18, 2026

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.080.080.080.08-1.74%550,795
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
Jan 23, 20260.090.090.080.080.08-1.18%348,597
Jan 22, 20260.080.090.080.090.090.12%544,471
Jan 21, 20260.080.090.080.090.091.19%790,214
Jan 20, 20260.080.090.080.080.08-1.52%952,699
Jan 19, 20260.090.090.080.090.09-1.27%1,430,262
Jan 16, 20260.090.090.090.090.09-1.59%893,417
Jan 15, 20260.090.090.090.090.091.62%1,603,230
Jan 14, 20260.090.090.090.090.090.58%1,775,902
Jan 13, 20260.090.090.080.090.09-0.92%1,439,224
Jan 12, 20260.090.090.090.090.09-2.03%1,669,800
Jan 9, 20260.090.090.090.090.09-2.32%13,695,040
Jan 8, 20260.090.090.090.090.09-0.33%1,472,795