Skip to main content
logo
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0864
-0.0014 (-1.59%)
At close: Jan 16, 2026

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20260.100.100.090.090.09-5.90%3,485,378
Jan 6, 20260.100.100.100.100.10-2.42%2,976,855
Jan 5, 20260.090.100.090.100.106.22%11,955,910
Jan 2, 20260.080.090.080.090.0919.18%6,718,131
Dec 31, 20250.080.080.080.080.08-2.01%5,952,746
Dec 30, 20250.080.080.080.080.08-0.99%5,029,450
Dec 29, 20250.080.080.080.080.08-1.83%4,998,971
Dec 24, 20250.080.080.080.080.08-2,229,753
Dec 23, 20250.080.080.080.080.08-1.68%2,311,439
Dec 22, 20250.080.080.080.080.080.60%1,541,713
Dec 19, 20250.080.080.080.080.080.24%1,333,830
Dec 18, 20250.080.090.080.080.08-0.24%1,645,712
Dec 17, 20250.080.090.080.080.08-0.72%2,577,501
Dec 16, 20250.080.090.080.080.08-1.65%932,566
Dec 15, 20250.090.090.080.090.092.53%1,947,902
Dec 12, 20250.080.080.080.080.080.48%711,380
Dec 11, 20250.080.080.080.080.080.24%790,742
Dec 10, 20250.080.080.080.080.08-0.12%722,705
Dec 9, 20250.090.090.080.080.08-3.06%2,553,772
Dec 8, 20250.090.090.080.090.090.71%447,368
Dec 5, 20250.090.090.080.080.08-2.09%1,536,375
Dec 4, 20250.090.090.090.090.09-0.46%853,911
Dec 3, 20250.090.090.090.090.09-0.80%992,869
Dec 2, 20250.090.090.090.090.09-1.02%1,596,318
Dec 1, 20250.090.090.090.090.09-0.90%1,064,403
Nov 28, 20250.090.090.090.090.09-1.11%1,372,837
Nov 27, 20250.090.090.090.090.09-0.88%890,419
Nov 26, 20250.090.090.090.090.093.42%1,720,854
Nov 25, 20250.090.090.090.090.09-1.35%1,074,429
Nov 24, 20250.090.090.090.090.09-2.20%2,980,544
Nov 21, 20250.100.100.090.090.09-6.67%3,243,931
Nov 20, 20250.100.100.100.100.101.04%186,721
Nov 19, 20250.100.100.100.100.10-1.13%338,293
Nov 18, 20250.100.100.100.100.100.31%714,112
Nov 17, 20250.100.100.100.100.10-0.31%331,276
Nov 14, 20250.100.100.100.100.10-0.91%1,061,353
Nov 13, 20250.100.100.100.100.10-1.10%562,843
Nov 12, 20250.100.100.100.100.101.53%255,579
Nov 11, 20250.100.100.100.100.10-1.41%850,353
Nov 10, 20250.100.100.100.100.100.51%660,808
Nov 7, 20250.100.100.100.100.102.06%1,772,284
Nov 6, 20250.100.100.100.100.10-0.92%706,756
Nov 5, 20250.100.100.100.100.10-1.01%1,377,627