izertis, S.A. (BME:IZER)
Spain · Delayed Price · Currency is EUR 8.44
-0.02 (-0.24%)
Aug 7, 2026, 12:56 PM CET
izertis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | - | -0.71% | 6 |
| 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 |
| Jun 18, 2026 | 9.12 | 9.12 | 8.94 | 9.04 | 9.04 | -0.44% | 10,546 |
| Jun 17, 2026 | 9.10 | 9.26 | 8.62 | 9.08 | 9.08 | -0.22% | 28,738 |
| Jun 16, 2026 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -1.73% | 10,325 |
| Jun 15, 2026 | 9.36 | 9.36 | 9.14 | 9.26 | 9.26 | 0.43% | 8,251 |
| Jun 12, 2026 | 9.36 | 9.36 | 9.12 | 9.22 | 9.22 | -1.50% | 14,142 |
| Jun 11, 2026 | 9.12 | 9.38 | 8.88 | 9.36 | 9.36 | 3.31% | 107,961 |
| Jun 10, 2026 | 8.86 | 9.06 | 8.72 | 9.06 | 9.06 | 3.19% | 27,957 |
| Jun 9, 2026 | 8.96 | 8.96 | 8.60 | 8.78 | 8.78 | -2.01% | 16,945 |
| Jun 8, 2026 | 9.08 | 9.08 | 8.58 | 8.96 | 8.96 | -0.88% | 11,494 |
| Jun 5, 2026 | 8.70 | 9.04 | 8.70 | 9.04 | 9.04 | 1.80% | 22,241 |
| Jun 4, 2026 | 8.70 | 8.90 | 8.60 | 8.88 | 8.88 | -0.67% | 8,208 |
| Jun 3, 2026 | 8.88 | 8.96 | 8.68 | 8.94 | 8.94 | 0.68% | 6,683 |
| Jun 2, 2026 | 8.78 | 8.88 | 8.70 | 8.88 | 8.88 | 1.14% | 4,547 |
| Jun 1, 2026 | 8.78 | 8.80 | 8.52 | 8.78 | 8.78 | 2.81% | 24,738 |