Grupo Ezentis, S.A. (BME:EZE)
Spain · Delayed Price · Currency is EUR 0.1124
+0.0016 (1.42%)
Aug 14, 2025, 11:39 AM CET
Grupo Ezentis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 267,898 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 538,819 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 469,266 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 364,514 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 452,128 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 1,348,537 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 968,637 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.68% | 567,542 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 266,376 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.36% | 333,578 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 218,925 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.02% | 518,124 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 562,960 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.55% | 946,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.53% | 311,150 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.67% | 594,193 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 607,469 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.02% | 510,420 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 445,301 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.01% | 629,645 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 484,074 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.18% | 340,445 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 743,370 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.77% | 1,171,440 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.85% | 1,990,091 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 1,295,725 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.61% | 1,561,318 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.92% | 2,191,817 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 1,094,569 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.95% | 909,455 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.37% | 3,815,622 |
| Jun 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.07% | 3,213,694 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | 1,719,357 |
| Jun 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.64% | 3,864,545 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.35% | 8,554,190 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.32% | 7,870,945 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.93% | 12,894,174 |