izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 7.18
-0.02 (-0.28%)
Oct 27, 2026, 5:29 PM CET
izertis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.14 | 7.20 | 7.10 | 7.18 | 7.18 | -0.28% | 9,216 |
| Oct 26, 2026 | 7.12 | 7.40 | 7.12 | 7.20 | 7.20 | - | 6,605 |
| Oct 23, 2026 | 7.22 | 7.32 | 7.14 | 7.20 | 7.20 | - | 9,229 |
| Oct 22, 2026 | 7.12 | 7.48 | 7.12 | 7.20 | 7.20 | - | 28,893 |
| Oct 21, 2026 | 7.24 | 7.24 | 7.06 | 7.20 | 7.20 | - | 17,576 |
| Oct 20, 2026 | 7.22 | 7.34 | 7.20 | 7.20 | 7.20 | -1.37% | 56,997 |
| Oct 19, 2026 | 7.34 | 7.44 | 7.30 | 7.30 | 7.30 | -0.54% | 11,563 |
| Oct 16, 2026 | 7.36 | 7.38 | 7.30 | 7.34 | 7.34 | 1.10% | 4,837 |
| Oct 15, 2026 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | -0.82% | 2,437 |
| Oct 14, 2026 | 7.40 | 7.40 | 7.16 | 7.32 | 7.32 | -0.27% | 5,682 |
| Oct 13, 2026 | 7.38 | 7.44 | 7.20 | 7.34 | 7.34 | -1.08% | 5,248 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.42 | 7.42 | 7.42 | -0.54% | 17,786 |
| Oct 9, 2026 | 7.60 | 7.74 | 7.36 | 7.46 | 7.46 | -3.12% | 11,822 |
| Oct 8, 2026 | 8.08 | 8.08 | 7.54 | 7.70 | 7.70 | -2.53% | 17,891 |
| Oct 7, 2026 | 8.18 | 8.18 | 7.70 | 7.90 | 7.90 | -1.25% | 10,878 |
| Oct 6, 2026 | 8.00 | 8.18 | 7.64 | 8.00 | 8.00 | - | 6,811 |
| Oct 5, 2026 | 7.80 | 8.00 | 7.52 | 8.00 | 8.00 | 4.71% | 6,229 |
| Oct 2, 2026 | 7.50 | 7.80 | 7.46 | 7.64 | 7.64 | 1.87% | 9,797 |
| Oct 1, 2026 | 7.50 | 7.80 | 7.24 | 7.50 | 7.50 | -3.10% | 76,557 |
| Sep 30, 2026 | 7.98 | 7.98 | 7.32 | 7.74 | 7.74 | -3.49% | 36,670 |
| Sep 29, 2026 | 7.98 | 8.04 | 7.92 | 8.02 | 8.02 | 0.25% | 4,802 |
| Sep 28, 2026 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -1.72% | 11,408 |
| Sep 25, 2026 | 8.18 | 8.26 | 8.10 | 8.14 | 8.14 | -0.73% | 6,259 |
| Sep 24, 2026 | 8.34 | 8.46 | 8.18 | 8.20 | 8.20 | -1.68% | 4,488 |
| Sep 23, 2026 | 8.36 | 8.40 | 8.26 | 8.34 | 8.34 | -0.24% | 3,910 |
| Sep 22, 2026 | 8.38 | 8.54 | 8.22 | 8.36 | 8.36 | -3.69% | 8,036 |
| Sep 21, 2026 | 8.50 | 8.70 | 8.26 | 8.68 | 8.68 | 2.12% | 5,142 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.34 | 8.50 | 8.50 | -1.16% | 5,456 |
| Sep 17, 2026 | 8.18 | 8.60 | 8.18 | 8.60 | 8.60 | 3.61% | 4,786 |
| Sep 16, 2026 | 8.10 | 8.38 | 8.10 | 8.30 | 8.30 | -0.24% | 2,708 |
| Sep 15, 2026 | 8.48 | 8.48 | 8.18 | 8.32 | 8.32 | -1.89% | 5,919 |
| Sep 14, 2026 | 8.24 | 8.48 | 8.22 | 8.48 | 8.48 | -0.24% | 2,022 |
| Sep 11, 2026 | 8.20 | 8.50 | 8.02 | 8.50 | 8.50 | 2.41% | 8,669 |
| Sep 10, 2026 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 0.73% | 6,673 |
| Sep 9, 2026 | 8.22 | 8.24 | 8.14 | 8.24 | 8.24 | 0.49% | 2,338 |
| Sep 8, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.49% | 2,608 |
| Sep 7, 2026 | 8.22 | 8.28 | 8.22 | 8.24 | 8.24 | -0.24% | 3,265 |
| Sep 4, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | - | 899 |
| Sep 3, 2026 | 8.28 | 8.28 | 8.22 | 8.26 | 8.26 | - | 218 |
| Sep 2, 2026 | 8.28 | 8.30 | 8.20 | 8.26 | 8.26 | - | 2,239 |
| Sep 1, 2026 | 8.24 | 8.28 | 8.24 | 8.26 | 8.26 | -0.48% | 674 |
| Aug 31, 2026 | 8.24 | 8.32 | 8.24 | 8.30 | 8.30 | -0.95% | 1,033 |
| Aug 28, 2026 | 8.24 | 8.38 | 8.24 | 8.38 | 8.38 | 0.24% | 8,149 |
| Aug 27, 2026 | 8.20 | 8.38 | 8.20 | 8.36 | 8.36 | 1.70% | 7,718 |
| Aug 26, 2026 | 8.34 | 8.34 | 8.20 | 8.22 | 8.22 | -0.96% | 2,145 |
| Aug 25, 2026 | 8.22 | 8.34 | 8.22 | 8.30 | 8.30 | -0.48% | 965 |
| Aug 24, 2026 | 8.44 | 8.44 | 8.22 | 8.34 | 8.34 | 0.48% | 1,758 |
| Aug 21, 2026 | 8.34 | 8.36 | 8.22 | 8.30 | 8.30 | - | 9,017 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | -0.24% | 1,711 |
| Aug 19, 2026 | 8.26 | 8.44 | 8.26 | 8.32 | 8.32 | -1.89% | 539 |