Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 9.040 | 9.140 | 9.020 | 9.040 | 9.040 | 1,745 |
| 2025-05-28 | 9.020 | 9.040 | 9.000 | 9.020 | 9.020 | 623 |
| 2025-05-27 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 3,185 |
| 2025-05-26 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 300 |
| 2025-05-23 | 9.100 | 9.100 | 8.800 | 9.000 | 9.000 | 11,229 |
| 2025-05-22 | 9.140 | 9.140 | 9.100 | 9.100 | 9.100 | 9,767 |
| 2025-05-21 | 9.000 | 9.200 | 8.940 | 9.100 | 9.100 | 10,773 |
| 2025-05-20 | 9.060 | 9.220 | 9.000 | 9.060 | 9.060 | 6,559 |
| 2025-05-19 | 9.040 | 9.220 | 9.040 | 9.220 | 9.220 | 3,109 |
| 2025-05-16 | 8.940 | 9.100 | 8.940 | 9.080 | 9.080 | 2,100 |
| 2025-05-15 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 546 |
| 2025-05-14 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1,682 |
| 2025-05-13 | 8.840 | 9.000 | 8.820 | 8.900 | 8.900 | 3,492 |
| 2025-05-12 | 8.820 | 8.900 | 8.820 | 8.900 | 8.900 | 28,813 |
| 2025-05-09 | 8.840 | 9.000 | 8.820 | 8.900 | 8.900 | 2,900 |
| 2025-05-08 | 8.900 | 9.000 | 8.860 | 8.900 | 8.900 | 573 |
| 2025-05-07 | 8.980 | 9.000 | 8.880 | 9.000 | 9.000 | 1,821 |
| 2025-05-06 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 10,080 |
| 2025-05-05 | 8.840 | 9.000 | 8.820 | 8.980 | 8.980 | 4,920 |
| 2025-05-02 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 58,421 |
| 2025-04-30 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 103 |
| 2025-04-29 | 8.940 | 8.940 | 8.820 | 8.940 | 8.940 | 5,672 |
| 2025-04-28 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 1,150 |
| 2025-04-25 | 9.000 | 9.000 | 8.960 | 9.000 | 9.000 | 2,006 |
| 2025-04-24 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 2,132 |
| 2025-04-23 | 9.020 | 9.120 | 9.000 | 9.120 | 9.120 | 1,568 |
| 2025-04-22 | 9.120 | 9.140 | 9.000 | 9.040 | 9.040 | 2,281 |
| 2025-04-17 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 564 |
| 2025-04-16 | 9.100 | 9.120 | 9.000 | 9.120 | 9.120 | 2,132 |
| 2025-04-15 | 9.000 | 9.100 | 8.880 | 9.100 | 9.100 | 2,765 |
| 2025-04-14 | 9.000 | 9.100 | 9.000 | 9.040 | 9.040 | 437 |
| 2025-04-11 | 9.040 | 9.040 | 9.000 | 9.040 | 9.040 | 1,013 |
| 2025-04-10 | 9.000 | 9.120 | 8.900 | 9.100 | 9.100 | 3,621 |
| 2025-04-09 | 8.960 | 9.100 | 8.880 | 9.000 | 9.000 | 2,921 |
| 2025-04-08 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 839 |
| 2025-04-07 | 9.180 | 9.320 | 9.020 | 9.280 | 9.280 | 4,734 |
| 2025-04-04 | 9.160 | 9.420 | 8.840 | 9.300 | 9.300 | 13,249 |
| 2025-04-03 | 9.360 | 9.360 | 9.240 | 9.240 | 9.240 | 4,907 |
| 2025-04-02 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 638 |
| 2025-04-01 | 9.340 | 9.380 | 9.140 | 9.380 | 9.380 | 5,857 |
| 2025-03-31 | 9.380 | 9.380 | 8.920 | 9.260 | 9.260 | 13,243 |
| 2025-03-28 | 9.320 | 9.440 | 9.260 | 9.440 | 9.440 | 1,710 |
| 2025-03-27 | 9.380 | 9.400 | 9.160 | 9.380 | 9.380 | 5,242 |
| 2025-03-25 | 9.500 | 9.500 | 9.400 | 9.460 | 9.460 | 1,832 |
| 2025-03-24 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 11,992 |
| 2025-03-21 | 9.500 | 9.580 | 9.320 | 9.540 | 9.540 | 7,211 |
| 2025-03-20 | 9.040 | 9.480 | 9.000 | 9.480 | 9.480 | 4,786 |
| 2025-03-19 | 9.080 | 9.200 | 9.080 | 9.180 | 9.180 | 4,710 |
| 2025-03-18 | 9.120 | 9.140 | 9.120 | 9.140 | 9.140 | 1,414 |
| 2025-03-17 | 9.020 | 9.100 | 8.980 | 9.080 | 9.080 | 5,993 |
| 2025-03-14 | 9.120 | 9.200 | 9.020 | 9.180 | 9.180 | 12,605 |
| 2025-03-13 | 9.160 | 9.200 | 9.100 | 9.160 | 9.160 | 3,926 |
| 2025-03-12 | 9.160 | 9.240 | 9.160 | 9.240 | 9.240 | 3,570 |
| 2025-03-11 | 9.240 | 9.240 | 9.160 | 9.240 | 9.240 | 204 |
| 2025-03-10 | 9.160 | 9.280 | 9.100 | 9.240 | 9.240 | 2,693 |
| 2025-03-07 | 9.200 | 9.280 | 9.200 | 9.200 | 9.200 | 7,390 |
| 2025-03-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 9,311 |
| 2025-03-05 | 9.240 | 9.480 | 9.220 | 9.280 | 9.280 | 5,474 |
| 2025-03-04 | 9.200 | 9.260 | 9.200 | 9.200 | 9.200 | 3,034 |
| 2025-03-03 | 9.240 | 9.240 | 9.180 | 9.200 | 9.200 | 1,539 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.