izertis, S.A. (BME:IZER)
Spain flag Spain · Delayed Price · Currency is EUR
9.96
-0.04 (-0.40%)
Aug 27, 2025, 10:10 AM CET

izertis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202510.0510.059.8410.0010.00-17
Aug 25, 202510.0010.009.7810.0010.00-166
Aug 22, 20259.7810.059.7810.0010.001.01%15,615
Aug 21, 20259.7010.059.709.909.901.02%12,158
Aug 20, 20259.8610.009.709.809.80-2.49%58,774
Aug 19, 20259.8610.059.8210.0510.05-4,233
Aug 18, 20259.8810.059.8810.0510.05-1,379
Aug 15, 202510.0510.0510.0010.0510.05-0.50%6,171
Aug 14, 202510.0510.109.9610.1010.101.00%1,716
Aug 13, 20259.9210.059.9010.0010.00-0.99%830
Aug 12, 20259.8210.009.8010.1010.10-444
Aug 11, 20259.9810.109.8010.1010.10-9,999
Aug 8, 20259.849.989.8410.1010.10-3,900
Aug 7, 202510.0010.0010.0010.1010.10-444
Aug 6, 202510.1010.1010.0010.1010.100.50%13,640
Aug 5, 20259.9610.109.5610.0510.05-11,008
Aug 4, 202510.1010.1010.0010.0510.05-690
Aug 1, 202510.1010.1010.0510.0510.050.70%33,752
Jul 31, 20259.9010.059.869.989.980.81%1,516
Jul 30, 20259.9010.209.909.909.90-1.98%4,251
Jul 29, 202510.1010.109.9010.1010.10-0.98%2,243
Jul 28, 202510.2010.2010.2010.2010.20-837
Jul 25, 202510.2010.209.8610.2010.200.99%2,559
Jul 24, 202510.2510.259.8010.1010.10-3.35%17,631
Jul 23, 202510.1010.4510.1010.4510.451.95%8,849
Jul 22, 202510.5010.5010.0510.2510.25-2.38%6,931
Jul 21, 202510.5010.5010.4010.5010.50-0.47%872
Jul 18, 202510.3010.6010.3010.5510.55-0.47%9,750
Jul 17, 202510.6510.6510.5010.6010.60-0.47%3,185
Jul 16, 202510.7010.7010.6510.6510.65-0.47%1,087
Jul 15, 202510.7010.7010.2010.7010.70-6,181
Jul 14, 202510.7010.7010.5010.7010.701.90%1,930
Jul 11, 202510.5010.7010.5010.5010.50-11,307
Jul 10, 202510.5510.5510.2010.5010.50-0.94%27,729
Jul 9, 202510.4510.6010.0510.6010.601.44%10,484
Jul 8, 202510.5010.8510.3510.4510.45-2.34%6,587
Jul 7, 202511.0011.0010.3510.7010.701.90%17,939
Jul 4, 202510.5010.5010.5010.5010.50-80,231
Jul 3, 20259.7610.509.6810.5010.506.92%29,152
Jul 2, 202510.1010.409.829.829.82-1.60%16,570
Jul 1, 20259.5410.009.549.989.985.27%22,018
Jun 30, 20259.249.509.249.489.482.60%7,267
Jun 27, 20259.209.249.009.249.240.65%6,220
Jun 26, 20259.189.209.069.189.18-688
Jun 25, 20259.189.189.069.189.180.22%587
Jun 24, 20259.209.209.169.169.16-12
Jun 23, 20259.069.169.069.169.16-497
Jun 20, 20259.109.209.109.169.160.44%2,870
Jun 19, 20259.089.128.969.129.12-2,922
Jun 18, 20259.089.189.029.129.12-0.22%3,330