Skip to main content
logo
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0690
-0.0002 (-0.29%)
Jun 26, 2026, 5:35 PM CET

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.070.070.070.070.07-0.29%482,077
Jun 25, 20260.070.070.070.070.070.44%431,786
Jun 24, 20260.070.070.070.070.07-1.01%785,253
Jun 23, 20260.070.070.070.070.070.58%1,490,006
Jun 22, 20260.070.070.070.070.07-0.43%620,384
Jun 19, 20260.070.070.070.070.07-0.57%639,651
Jun 18, 20260.070.070.070.070.070.58%1,508,912
Jun 17, 20260.070.070.070.070.07-0.71%565,818
Jun 16, 20260.070.070.070.070.07-0.14%1,144,678
Jun 15, 20260.070.070.070.070.070.72%954,437
Jun 12, 20260.070.070.070.070.07-0.57%580,901
Jun 11, 20260.070.070.070.070.070.72%970,334
Jun 10, 20260.070.070.070.070.07-1.00%2,188,455
Jun 9, 20260.070.070.070.070.07-1.40%1,118,775
Jun 8, 20260.070.070.070.070.07-2.20%3,525,950
Jun 5, 20260.070.070.070.070.07-1,844,964
Jun 4, 20260.070.070.070.070.07-0.27%1,136,882
Jun 3, 20260.070.070.070.070.070.41%1,232,323
Jun 2, 20260.080.080.070.070.07-1.62%2,331,434
Jun 1, 20260.070.080.070.070.07-0.67%1,162,074
May 29, 20260.070.080.070.070.07-0.27%2,655,496
May 28, 20260.080.080.070.070.07-1.19%1,925,588
May 27, 20260.080.080.070.080.08-2.58%3,051,295
May 26, 20260.080.080.080.080.08-0.64%2,185,945
May 25, 20260.080.080.080.080.082.90%4,385,032
May 22, 20260.080.080.070.080.081.20%2,243,507
May 21, 20260.080.080.070.070.07-2,577,191
May 20, 20260.070.070.070.070.072.18%3,336,317
May 19, 20260.080.080.070.070.07-2.66%2,473,530
May 18, 20260.080.080.070.080.080.40%2,234,928
May 15, 20260.080.080.070.080.08-0.40%2,070,883
May 14, 20260.070.080.070.080.080.80%3,321,608
May 13, 20260.070.080.070.070.070.27%4,193,937
May 12, 20260.070.080.070.070.07-1.19%3,500,060
May 11, 20260.080.080.070.080.081.89%5,304,223
May 8, 20260.070.080.070.070.07-2.63%19,434,314
May 7, 20260.080.080.070.080.08-1.81%5,217,306
May 6, 20260.080.080.080.080.08-2.03%2,139,699
May 5, 20260.080.080.080.080.08-2.95%3,921,532
May 4, 20260.080.080.080.080.080.49%3,887,736
Apr 30, 20260.090.090.080.080.08-5.26%3,088,434
Apr 29, 20260.090.090.080.090.09-2.17%3,471,002
Apr 28, 20260.090.090.090.090.092.82%9,611,909
Apr 27, 20260.090.090.080.090.097.32%11,387,930
Apr 24, 20260.080.080.080.080.08-4.46%4,503,341
Apr 23, 20260.080.080.070.080.0816.60%10,312,500
Apr 22, 20260.070.070.070.070.073.49%5,531,995
Apr 21, 20260.070.070.070.070.07-2.14%5,808,331
Apr 20, 20260.070.070.070.070.07-4.23%3,595,755
Apr 17, 20260.080.080.070.070.07-2.66%3,756,519