izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 8.66
-0.22 (-2.48%)
May 18, 2026, 4:15 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.82 | 8.82 | 8.64 | 8.76 | - | -1.35% | 1,338 |
| May 15, 2026 | 8.68 | 8.96 | 8.50 | 8.88 | 8.88 | 5.21% | 24,199 |
| May 14, 2026 | 8.60 | 8.70 | 8.42 | 8.44 | 8.44 | -2.31% | 46,182 |
| May 13, 2026 | 8.76 | 8.76 | 8.54 | 8.64 | 8.64 | - | 68,244 |
| May 12, 2026 | 8.48 | 8.68 | 8.48 | 8.64 | 8.64 | -1.14% | 671 |
| May 11, 2026 | 8.68 | 8.76 | 8.68 | 8.74 | 8.74 | 0.69% | 4,222 |
| May 8, 2026 | 8.60 | 8.68 | 8.52 | 8.68 | 8.68 | 2.36% | 17,621 |
| May 7, 2026 | 8.60 | 8.64 | 8.48 | 8.48 | 8.48 | -0.47% | 10,678 |
| May 6, 2026 | 8.60 | 8.64 | 8.50 | 8.52 | 8.52 | -0.93% | 14,100 |
| May 5, 2026 | 8.66 | 8.66 | 8.50 | 8.60 | 8.60 | -0.46% | 7,924 |
| May 4, 2026 | 8.68 | 8.68 | 8.48 | 8.64 | 8.64 | -0.46% | 6,470 |
| Apr 30, 2026 | 8.64 | 8.70 | 8.50 | 8.68 | 8.68 | 1.40% | 15,573 |
| Apr 29, 2026 | 8.60 | 8.72 | 8.40 | 8.56 | 8.56 | -1.61% | 30,879 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.56 | 8.70 | 8.70 | - | 11,649 |
| Apr 27, 2026 | 8.88 | 8.88 | 8.66 | 8.70 | 8.70 | -0.91% | 14,331 |
| Apr 24, 2026 | 8.80 | 8.86 | 8.62 | 8.78 | 8.78 | -0.90% | 12,269 |
| Apr 23, 2026 | 8.84 | 8.92 | 8.76 | 8.86 | 8.86 | - | 20,298 |
| Apr 22, 2026 | 8.90 | 8.98 | 8.82 | 8.86 | 8.86 | -1.34% | 10,443 |
| Apr 21, 2026 | 9.06 | 9.06 | 8.86 | 8.98 | 8.98 | -0.66% | 14,078 |
| Apr 20, 2026 | 9.22 | 9.30 | 8.82 | 9.04 | 9.04 | -1.09% | 40,091 |
| Apr 17, 2026 | 9.18 | 9.32 | 9.00 | 9.14 | 9.14 | 1.33% | 61,237 |
| Apr 16, 2026 | 8.56 | 9.28 | 8.56 | 9.02 | 9.02 | 7.64% | 95,483 |
| Apr 15, 2026 | 8.22 | 8.40 | 8.20 | 8.38 | 8.38 | 0.96% | 11,686 |
| Apr 14, 2026 | 8.08 | 8.30 | 7.94 | 8.30 | 8.30 | 1.97% | 20,283 |
| Apr 13, 2026 | 8.36 | 8.36 | 7.88 | 8.14 | 8.14 | -1.93% | 18,879 |
| Apr 10, 2026 | 8.38 | 8.38 | 8.14 | 8.30 | 8.30 | -0.95% | 10,155 |
| Apr 9, 2026 | 8.38 | 8.38 | 8.00 | 8.38 | 8.38 | 0.96% | 39,918 |
| Apr 8, 2026 | 8.66 | 8.66 | 8.10 | 8.30 | 8.30 | -0.95% | 40,147 |
| 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 |