izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 10.10
+0.05 (0.50%)
Aug 6, 2025, 1:44 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.96 | 10.10 | 9.56 | 10.05 | 10.05 | - | 11,008 |
| Aug 4, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | - | 690 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 0.70% | 33,752 |
| Jul 31, 2025 | 9.90 | 10.05 | 9.86 | 9.98 | 9.98 | 0.81% | 1,516 |
| Jul 30, 2025 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 4,251 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 2,243 |
| Jul 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 837 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.86 | 10.20 | 10.20 | 0.99% | 2,559 |
| Jul 24, 2025 | 10.25 | 10.25 | 9.80 | 10.10 | 10.10 | -3.35% | 17,631 |
| Jul 23, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 8,849 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.05 | 10.25 | 10.25 | -2.38% | 6,931 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.47% | 872 |
| Jul 18, 2025 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | -0.47% | 9,750 |
| Jul 17, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 3,185 |
| Jul 16, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 1,087 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.20 | 10.70 | 10.70 | - | 6,181 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 1,930 |
| Jul 11, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 11,307 |
| Jul 10, 2025 | 10.55 | 10.55 | 10.20 | 10.50 | 10.50 | -0.94% | 27,729 |
| Jul 9, 2025 | 10.45 | 10.60 | 10.05 | 10.60 | 10.60 | 1.44% | 10,484 |
| Jul 8, 2025 | 10.50 | 10.85 | 10.35 | 10.45 | 10.45 | -2.34% | 6,587 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.35 | 10.70 | 10.70 | 1.90% | 17,939 |
| Jul 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 80,231 |
| Jul 3, 2025 | 9.76 | 10.50 | 9.68 | 10.50 | 10.50 | 6.92% | 29,152 |
| Jul 2, 2025 | 10.10 | 10.40 | 9.82 | 9.82 | 9.82 | -1.60% | 16,570 |
| Jul 1, 2025 | 9.54 | 10.00 | 9.54 | 9.98 | 9.98 | 5.27% | 22,018 |
| Jun 30, 2025 | 9.24 | 9.50 | 9.24 | 9.48 | 9.48 | 2.60% | 7,267 |
| Jun 27, 2025 | 9.20 | 9.24 | 9.00 | 9.24 | 9.24 | 0.65% | 6,220 |
| Jun 26, 2025 | 9.18 | 9.20 | 9.06 | 9.18 | 9.18 | - | 688 |
| Jun 25, 2025 | 9.18 | 9.18 | 9.06 | 9.18 | 9.18 | 0.22% | 587 |
| Jun 24, 2025 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | - | 12 |
| Jun 23, 2025 | 9.06 | 9.16 | 9.06 | 9.16 | 9.16 | - | 497 |
| Jun 20, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | 0.44% | 2,870 |
| Jun 19, 2025 | 9.08 | 9.12 | 8.96 | 9.12 | 9.12 | - | 2,922 |
| Jun 18, 2025 | 9.08 | 9.18 | 9.02 | 9.12 | 9.12 | -0.22% | 3,330 |
| Jun 17, 2025 | 9.06 | 9.18 | 9.06 | 9.14 | 9.14 | -0.22% | 4,924 |
| Jun 16, 2025 | 9.10 | 9.10 | 9.08 | 9.16 | 9.16 | - | 343 |
| Jun 13, 2025 | 9.16 | 9.16 | 8.92 | 9.16 | 9.16 | - | 7,010 |
| Jun 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 11, 2025 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | -0.65% | 1,170 |
| Jun 10, 2025 | 9.20 | 9.20 | 9.20 | 9.22 | 9.22 | - | 1,395 |
| Jun 9, 2025 | 9.26 | 9.26 | 9.20 | 9.22 | 9.22 | - | 4,752 |
| Jun 6, 2025 | 9.20 | 9.26 | 9.16 | 9.22 | 9.22 | -0.43% | 1,794 |
| Jun 5, 2025 | 9.18 | 9.34 | 9.18 | 9.26 | 9.26 | 0.43% | 4,815 |
| Jun 4, 2025 | 9.22 | 9.24 | 9.12 | 9.22 | 9.22 | 0.22% | 6,768 |
| Jun 3, 2025 | 8.96 | 9.20 | 8.96 | 9.20 | 9.20 | 0.88% | 5,291 |
| Jun 2, 2025 | 9.04 | 9.12 | 9.00 | 9.12 | 9.12 | 1.33% | 36,405 |
| May 30, 2025 | 9.08 | 9.08 | 8.80 | 9.00 | 9.00 | -0.44% | 27,788 |
| May 29, 2025 | 9.04 | 9.14 | 9.02 | 9.04 | 9.04 | 0.22% | 1,745 |
| May 28, 2025 | 9.02 | 9.04 | 9.00 | 9.02 | 9.02 | 0.22% | 623 |