izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 8.36
+0.14 (1.70%)
Aug 27, 2026, 4:22 PM CET
izertis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.20 | 8.38 | 8.20 | 8.36 | - | 1.70% | 5,590 |
| 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 |
| Aug 18, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | -0.24% | 4,192 |
| Aug 17, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 2.41% | 2,661 |
| Aug 14, 2026 | 8.26 | 8.34 | 8.24 | 8.30 | 8.30 | -0.24% | 2,112 |
| Aug 13, 2026 | 8.34 | 8.34 | 8.24 | 8.32 | 8.32 | - | 1,538 |
| Aug 12, 2026 | 8.30 | 8.36 | 8.24 | 8.32 | 8.32 | -0.95% | 7,966 |
| Aug 11, 2026 | 8.22 | 8.58 | 8.22 | 8.40 | 8.40 | -1.18% | 7,454 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.38 | 8.50 | 8.50 | 0.71% | 6,053 |
| Aug 7, 2026 | 8.40 | 8.50 | 8.40 | 8.44 | 8.44 | -0.24% | 7,999 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | - | 217 |
| Aug 5, 2026 | 8.50 | 8.60 | 8.30 | 8.46 | 8.46 | -1.63% | 748 |
| Aug 4, 2026 | 8.26 | 8.60 | 8.26 | 8.60 | 8.60 | 0.23% | 47,365 |
| Aug 3, 2026 | 8.20 | 8.68 | 8.20 | 8.58 | 8.58 | -0.23% | 7,572 |
| Jul 31, 2026 | 8.80 | 8.80 | 8.20 | 8.60 | 8.60 | -2.27% | 12,918 |
| Jul 30, 2026 | 8.28 | 8.80 | 8.16 | 8.80 | 8.80 | 6.80% | 6,291 |
| Jul 29, 2026 | 8.24 | 8.28 | 8.14 | 8.24 | 8.24 | -0.24% | 4,517 |
| Jul 28, 2026 | 8.30 | 8.30 | 8.14 | 8.26 | 8.26 | 0.73% | 8,125 |
| Jul 27, 2026 | 8.22 | 8.28 | 8.20 | 8.20 | 8.20 | -0.49% | 1,404 |
| Jul 24, 2026 | 8.30 | 8.34 | 8.22 | 8.24 | 8.24 | -1.44% | 2,631 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.24 | 8.36 | 8.36 | 0.24% | 2,041 |
| Jul 22, 2026 | 8.28 | 8.34 | 8.22 | 8.34 | 8.34 | -0.24% | 2,428 |
| Jul 21, 2026 | 8.40 | 8.40 | 8.16 | 8.36 | 8.36 | -0.95% | 4,562 |
| Jul 20, 2026 | 8.38 | 8.44 | 8.30 | 8.44 | 8.44 | 0.48% | 4,661 |
| Jul 17, 2026 | 8.38 | 8.44 | 8.38 | 8.40 | 8.40 | -0.94% | 9,291 |
| Jul 16, 2026 | 8.46 | 8.48 | 8.36 | 8.48 | 8.48 | 0.24% | 2,923 |
| Jul 15, 2026 | 8.44 | 8.60 | 8.44 | 8.46 | 8.46 | -0.47% | 3,349 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.44 | 8.50 | 8.50 | -1.39% | 9,113 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.50 | 8.62 | 8.62 | -0.69% | 3,075 |
| Jul 10, 2026 | 8.66 | 8.68 | 8.50 | 8.68 | 8.68 | 0.93% | 4,002 |
| Jul 9, 2026 | 8.68 | 8.70 | 8.52 | 8.60 | 8.60 | - | 3,316 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.50 | 8.60 | 8.60 | -0.92% | 2,866 |
| Jul 7, 2026 | 8.62 | 8.80 | 8.56 | 8.68 | 8.68 | -0.23% | 5,018 |
| Jul 6, 2026 | 8.80 | 8.80 | 8.54 | 8.70 | 8.70 | 2.35% | 2,590 |
| Jul 3, 2026 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | -1.85% | 61,583 |
| Jul 2, 2026 | 8.70 | 8.70 | 8.64 | 8.66 | 8.66 | -0.46% | 3,266 |
| Jul 1, 2026 | 8.68 | 8.78 | 8.68 | 8.70 | 8.70 | -1.14% | 2,932 |
| Jun 30, 2026 | 8.82 | 8.90 | 8.80 | 8.80 | 8.80 | 0.69% | 2,500 |
| Jun 29, 2026 | 8.68 | 8.80 | 8.40 | 8.74 | 8.74 | 1.86% | 6,856 |
| Jun 26, 2026 | 8.70 | 8.70 | 8.52 | 8.58 | 8.58 | -0.92% | 2,406 |
| Jun 25, 2026 | 8.78 | 8.78 | 8.52 | 8.66 | 8.66 | -1.37% | 1,961 |
| Jun 24, 2026 | 8.80 | 8.80 | 8.68 | 8.78 | 8.78 | -0.23% | 2,101 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 6,448 |
| Jun 22, 2026 | 8.92 | 9.10 | 8.30 | 8.80 | 8.80 | -3.08% | 55,040 |
| Jun 19, 2026 | 8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 0.44% | 4,231 |