Skip to main content
logo
Grupo Ezentis, S.A. (LON:0QIH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0834
+0.0004 (0.48%)
Dec 22, 2025, 3:34 PM BST

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20250.080.080.080.080.080.48%76,995
Dec 19, 20250.080.080.080.080.08-12,140
Dec 18, 20250.080.080.080.080.08-16,788
Dec 17, 20250.080.090.080.080.08-0.84%25,596
Dec 16, 20250.090.090.080.080.08-1.65%3,585
Dec 15, 20250.090.090.080.090.092.65%28,967
Dec 12, 20250.080.080.080.080.080.61%18,786
Dec 11, 20250.080.080.080.080.08-0.72%13,082
Dec 10, 20250.080.080.080.080.080.61%727
Dec 9, 20250.090.090.080.080.08-3.51%22,200
Dec 8, 20250.090.090.090.090.090.83%5,841
Dec 5, 20250.090.090.080.080.08-2.08%410
Dec 4, 20250.090.090.090.090.09-0.12%1,147
Dec 3, 20250.090.090.090.090.09-0.91%5,499
Dec 2, 20250.090.090.090.090.09-0.91%2,568
Dec 1, 20250.090.090.090.090.09-2.11%38,076
Nov 28, 20250.090.090.090.090.09-0.66%19,122
Nov 27, 20250.090.090.090.090.09-0.11%572
Nov 26, 20250.090.090.090.090.094.00%11,075
Nov 25, 20250.090.090.090.090.09-2.02%81,601
Nov 24, 20250.090.090.090.090.09-2.51%1,249
Nov 21, 20250.090.090.090.090.09-5.57%68,069
Nov 20, 20250.100.100.100.100.100.52%237
Nov 19, 20250.100.100.100.100.100.31%5,258
Nov 18, 20250.100.100.100.100.10-1.03%21,045
Nov 17, 20250.100.100.100.100.10-1.42%625
Nov 14, 20250.100.100.100.100.10-1.01%378
Nov 13, 20250.100.100.100.100.101.22%12,000
Nov 12, 20250.100.100.100.100.100.10%500
Nov 11, 20250.100.100.100.100.10-2.58%2,216
Nov 10, 20250.100.100.100.100.103.70%2,274
Nov 7, 20250.100.100.100.100.10-0.82%1,759
Nov 6, 20250.100.100.100.100.100.10%2,110
Nov 5, 20250.100.100.100.100.10-1.01%12,838
Nov 4, 20250.100.100.100.100.10-1.10%16,017
Nov 3, 20250.100.100.100.100.100.70%3,149
Oct 31, 20250.100.100.100.100.100.71%12,241
Oct 30, 20250.100.100.100.100.10-1.79%426
Oct 29, 20250.100.100.100.100.10-1.18%30
Oct 27, 20250.100.100.100.100.10-1.17%7,901
Oct 24, 20250.100.100.100.100.101.58%53,536
Oct 23, 20250.100.100.100.100.10-0.39%5,899
Oct 22, 20250.100.100.100.100.100.99%11,260
Oct 21, 20250.100.100.100.100.10-0.20%101,561
Oct 20, 20250.100.100.100.100.10-0.59%1,403
Oct 17, 20250.100.100.100.100.10-1.55%2,625
Oct 16, 20250.100.100.100.100.101.98%303
Oct 15, 20250.100.100.100.100.100.80%15,019
Oct 14, 20250.100.100.100.100.10-2.91%2,884
Oct 13, 20250.110.110.100.100.10-2.27%12,397