izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 8.40
-0.32 (-3.67%)
Apr 7, 2026, 5:35 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.60 | 8.64 | 8.32 | 8.38 | 8.38 | -3.90% | 30,261 |
| Apr 2, 2026 | 8.66 | 8.72 | 8.50 | 8.72 | 8.72 | 0.69% | 32,248 |
| Apr 1, 2026 | 8.78 | 8.90 | 8.58 | 8.66 | 8.66 | -1.59% | 28,860 |
| Mar 31, 2026 | 8.90 | 9.00 | 8.50 | 8.80 | 8.80 | -1.57% | 47,542 |
| Mar 30, 2026 | 9.38 | 9.38 | 8.88 | 8.94 | 8.94 | -4.69% | 54,845 |
| Mar 27, 2026 | 9.04 | 9.38 | 8.90 | 9.38 | 9.38 | 1.08% | 374,209 |
| Mar 26, 2026 | 8.62 | 9.40 | 8.62 | 9.28 | 9.28 | 4.27% | 5,314 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 7,003 |
| Mar 24, 2026 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | - | 5,175 |
| Mar 23, 2026 | 8.86 | 9.00 | 8.72 | 9.00 | 9.00 | 0.67% | 4,173 |
| Mar 20, 2026 | 8.94 | 8.98 | 8.84 | 8.94 | 8.94 | -0.22% | 1,542 |
| Mar 19, 2026 | 8.80 | 8.98 | 8.78 | 8.96 | 8.96 | - | 3,090 |
| Mar 18, 2026 | 8.84 | 9.00 | 8.78 | 8.96 | 8.96 | 0.90% | 20,286 |
| Mar 17, 2026 | 8.82 | 9.00 | 8.78 | 8.88 | 8.88 | -1.33% | 12,820 |
| Mar 16, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 0.67% | 3,403 |
| Mar 13, 2026 | 8.52 | 8.94 | 8.52 | 8.94 | 8.94 | 0.45% | 5,073 |
| Mar 12, 2026 | 8.80 | 8.90 | 8.68 | 8.90 | 8.90 | 2.53% | 17,020 |
| Mar 11, 2026 | 8.70 | 8.74 | 8.64 | 8.68 | 8.68 | 0.70% | 2,777 |
| Mar 10, 2026 | 8.54 | 8.62 | 8.50 | 8.62 | 8.62 | 0.23% | 3,293 |
| Mar 9, 2026 | 8.52 | 8.72 | 8.52 | 8.60 | 8.60 | -2.05% | 2,982 |
| Mar 6, 2026 | 8.62 | 8.88 | 8.62 | 8.78 | 8.78 | -0.68% | 61,442 |
| Mar 5, 2026 | 8.52 | 8.86 | 8.52 | 8.84 | 8.84 | 1.61% | 9,335 |
| Mar 4, 2026 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | - | 8,726 |
| Mar 3, 2026 | 8.58 | 8.74 | 8.58 | 8.70 | 8.70 | 1.16% | 11,104 |
| Mar 2, 2026 | 8.78 | 8.80 | 8.44 | 8.60 | 8.60 | -3.37% | 15,874 |
| Feb 27, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 9,934 |
| Feb 26, 2026 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | - | 20,422 |
| Feb 25, 2026 | 8.92 | 9.10 | 8.82 | 9.00 | 9.00 | - | 48,156 |
| Feb 24, 2026 | 9.12 | 9.14 | 8.90 | 9.00 | 9.00 | -1.53% | 13,868 |
| Feb 23, 2026 | 9.20 | 9.26 | 9.14 | 9.14 | 9.14 | -0.44% | 28,282 |
| Feb 20, 2026 | 9.20 | 9.26 | 9.12 | 9.18 | 9.18 | -0.65% | 149,758 |
| Feb 19, 2026 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | -0.22% | 5,862 |
| Feb 18, 2026 | 9.26 | 9.26 | 9.16 | 9.26 | 9.26 | 0.65% | 1,090 |
| Feb 17, 2026 | 9.16 | 9.30 | 9.10 | 9.20 | 9.20 | -1.08% | 41,136 |
| Feb 16, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 13,405 |
| Feb 13, 2026 | 9.46 | 9.52 | 9.32 | 9.40 | 9.40 | -0.42% | 22,972 |
| Feb 12, 2026 | 9.38 | 9.46 | 9.36 | 9.44 | 9.44 | 0.64% | 18,961 |
| Feb 11, 2026 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -0.85% | 39,230 |
| Feb 10, 2026 | 9.52 | 9.60 | 9.42 | 9.46 | 9.46 | -1.46% | 48,534 |
| Feb 9, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | - | 9,632 |
| Feb 6, 2026 | 9.56 | 9.62 | 9.56 | 9.60 | 9.60 | - | 3,499 |
| Feb 5, 2026 | 9.60 | 9.64 | 9.56 | 9.60 | 9.60 | - | 10,143 |
| Feb 4, 2026 | 9.72 | 9.72 | 9.56 | 9.60 | 9.60 | - | 10,723 |
| Feb 3, 2026 | 9.68 | 9.76 | 9.58 | 9.60 | 9.60 | -0.83% | 30,650 |
| Feb 2, 2026 | 9.70 | 9.78 | 9.64 | 9.68 | 9.68 | -0.21% | 7,370 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.62 | 9.70 | 9.70 | -0.61% | 107,358 |
| Jan 29, 2026 | 9.90 | 10.00 | 9.50 | 9.76 | 9.76 | -5.24% | 207,478 |
| Jan 28, 2026 | 10.35 | 11.45 | 10.15 | 10.30 | 10.30 | - | 42,076 |
| Jan 27, 2026 | 10.30 | 10.55 | 10.25 | 10.30 | 10.30 | -0.96% | 7,064 |
| Jan 26, 2026 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | - | 264 |