Grupo Ezentis, S.A. (LON:0QIH)
London · Delayed Price · Currency is GBP · Price in EUR 0.0972
-0.0008 (-0.82%)
At close: Nov 7, 2025
Grupo Ezentis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.82% | 1,759 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 2,110 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 12,838 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.10% | 16,017 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.70% | 3,149 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.71% | 12,241 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.79% | 426 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.18% | 30 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.17% | 7,901 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.58% | 53,536 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.39% | 5,899 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 11,260 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 101,561 |
| Oct 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.59% | 1,403 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.55% | 2,625 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 303 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.80% | 15,019 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 2,884 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.27% | 12,397 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.86% | 7,618 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.19% | 51,663 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 22,600 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.83% | 146 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 509 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.56% | 10,493 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.20% | 8,810 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.37% | 1,435 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.90% | 221 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 3,610 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.54% | 210 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.46% | 676 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 1,000 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.17% | 10,820 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.70% | 4,288 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | 2,969 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.70% | 14,422 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.95% | 54,794 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.72% | 16,274 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 447 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | 11,311 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 16,538 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 3,202 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.60% | 9,340 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.48% | 161,112 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | 28 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.43% | 22,447 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | 50 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 30,967 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 51 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.11% | 39 |