izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 9.40
+0.04 (0.43%)
Oct 22, 2025, 3:52 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | - | 406 |
| Oct 21, 2025 | 9.24 | 9.46 | 9.10 | 9.40 | 9.40 | - | 9,326 |
| Oct 20, 2025 | 9.36 | 9.50 | 9.36 | 9.40 | 9.40 | 0.43% | 15,997 |
| Oct 17, 2025 | 9.20 | 9.40 | 8.82 | 9.36 | 9.36 | 0.86% | 3,664 |
| Oct 16, 2025 | 9.30 | 9.34 | 9.28 | 9.28 | 9.28 | -0.85% | 2,670 |
| Oct 15, 2025 | 9.36 | 9.38 | 9.28 | 9.36 | 9.36 | -0.43% | 2,694 |
| Oct 14, 2025 | 9.42 | 9.42 | 9.38 | 9.40 | 9.40 | - | 1,349 |
| Oct 13, 2025 | 9.32 | 9.42 | 9.32 | 9.40 | 9.40 | - | 6,462 |
| Oct 10, 2025 | 9.32 | 9.40 | 9.30 | 9.40 | 9.40 | - | 10,933 |
| Oct 9, 2025 | 9.40 | 9.44 | 9.32 | 9.40 | 9.40 | - | 1,094 |
| Oct 8, 2025 | 9.44 | 9.44 | 9.32 | 9.40 | 9.40 | -0.63% | 2,957 |
| Oct 7, 2025 | 9.48 | 9.50 | 9.46 | 9.46 | 9.46 | -0.21% | 32,247 |
| Oct 6, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.64% | 8,428 |
| Oct 3, 2025 | 9.48 | 9.48 | 9.42 | 9.42 | 9.42 | - | 6,781 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | - | 2,589 |
| Oct 1, 2025 | 9.56 | 9.56 | 9.22 | 9.42 | 9.42 | -1.46% | 6,529 |
| Sep 30, 2025 | 9.44 | 9.56 | 9.40 | 9.56 | 9.56 | 0.42% | 2,870 |
| Sep 29, 2025 | 9.24 | 9.52 | 9.24 | 9.52 | 9.52 | 0.63% | 11,000 |
| Sep 26, 2025 | 9.50 | 9.58 | 9.32 | 9.46 | 9.46 | -1.46% | 1,700 |
| Sep 25, 2025 | 9.60 | 9.64 | 9.50 | 9.60 | 9.60 | -0.83% | 6,335 |
| Sep 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 885 |
| Sep 23, 2025 | 9.64 | 9.70 | 9.58 | 9.70 | 9.70 | - | 1,634 |
| Sep 22, 2025 | 9.62 | 9.74 | 9.62 | 9.70 | 9.70 | -0.61% | 2,285 |
| Sep 19, 2025 | 9.58 | 9.80 | 9.58 | 9.76 | 9.76 | -0.41% | 2,631 |
| Sep 18, 2025 | 9.70 | 9.80 | 9.52 | 9.80 | 9.80 | - | 4,170 |
| Sep 17, 2025 | 9.64 | 9.88 | 9.64 | 9.80 | 9.80 | -0.61% | 5,040 |
| Sep 16, 2025 | 9.84 | 9.88 | 9.84 | 9.86 | 9.86 | 0.20% | 57,676 |
| Sep 15, 2025 | 9.84 | 9.84 | 9.80 | 9.84 | 9.84 | -0.20% | 2,496 |
| Sep 12, 2025 | 9.82 | 9.86 | 9.78 | 9.86 | 9.86 | 0.61% | 4,748 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.66 | 9.80 | 9.80 | 0.20% | 137,382 |
| Sep 10, 2025 | 9.84 | 9.96 | 9.76 | 9.78 | 9.78 | -0.41% | 9,338 |
| Sep 9, 2025 | 9.80 | 9.84 | 9.50 | 9.82 | 9.82 | 0.41% | 5,421 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.20% | 1,047 |
| Sep 5, 2025 | 9.62 | 9.80 | 9.62 | 9.80 | 9.80 | - | 2,403 |
| Sep 4, 2025 | 9.72 | 9.72 | 9.72 | 9.80 | 9.80 | - | 428 |
| Sep 3, 2025 | 9.78 | 9.90 | 9.56 | 9.80 | 9.80 | -1.01% | 2,824 |
| Sep 2, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | -0.80% | 2,550 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.72 | 9.98 | 9.98 | - | 376 |
| Aug 29, 2025 | 9.72 | 9.98 | 9.70 | 9.98 | 9.98 | 0.40% | 39,342 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.72 | 9.94 | 9.94 | - | 1,271 |
| Aug 27, 2025 | 9.82 | 9.96 | 9.66 | 9.94 | 9.94 | -0.60% | 15,424 |
| Aug 26, 2025 | 10.05 | 10.05 | 9.84 | 10.00 | 10.00 | - | 17 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 166 |
| Aug 22, 2025 | 9.78 | 10.05 | 9.78 | 10.00 | 10.00 | 1.01% | 15,615 |
| Aug 21, 2025 | 9.70 | 10.05 | 9.70 | 9.90 | 9.90 | 1.02% | 12,158 |
| Aug 20, 2025 | 9.86 | 10.00 | 9.70 | 9.80 | 9.80 | -2.49% | 58,774 |
| Aug 19, 2025 | 9.86 | 10.05 | 9.82 | 10.05 | 10.05 | - | 4,233 |
| Aug 18, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | - | 1,379 |
| Aug 15, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 6,171 |
| Aug 14, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 1,716 |