Grupo Ezentis, S.A. (LON:0QIH)
London · Delayed Price · Currency is GBP · Price in EUR 0.1140
-0.0008 (-0.70%)
At close: Sep 17, 2025
Grupo Ezentis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.62% | 120,100 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.71% | 50,045 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 601 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.54% | 479 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 653 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 83 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.11% | 61 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 13,287 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.42% | 7,552 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | 3,309 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 1,629 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.93% | 508 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.67% | 9,461 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.62% | 2,522 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 1,559 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.72% | 4,348 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.26% | 89 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 91 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | 68,147 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.58% | 116 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 1,053 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.07% | 53 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 5,625 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | 136 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.70% | 161 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.05% | 2,206 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.60% | 240 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.77% | 1,177 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.19% | 20 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.20% | 201 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.19% | 3,044 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.37% | 30,208 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 1,305 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,866 |