Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 500 |
| 2024-08-26 | 10.100 | 10.300 | 10.000 | 10.300 | 10.300 | 10,044 |
| 2024-08-23 | 10.150 | 10.150 | 10.100 | 10.100 | 10.100 | 1,985 |
| 2024-08-22 | 10.150 | 10.200 | 10.150 | 10.200 | 10.200 | 1,287 |
| 2024-08-21 | 10.200 | 10.200 | 10.050 | 10.200 | 10.200 | 1,407 |
| 2024-08-20 | 10.150 | 10.200 | 10.000 | 10.200 | 10.200 | 2,463 |
| 2024-08-19 | 10.250 | 10.250 | 10.200 | 10.250 | 10.250 | 600 |
| 2024-08-16 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 400 |
| 2024-08-15 | 10.300 | 10.350 | 10.200 | 10.350 | 10.350 | 1,000 |
| 2024-08-14 | 10.300 | 10.400 | 10.300 | 10.300 | 10.300 | 2,243 |
| 2024-08-13 | 10.300 | 10.300 | 9.900 | 10.300 | 10.300 | 3,262 |
| 2024-08-12 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 196 |
| 2024-08-09 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 32 |
| 2024-08-08 | 10.350 | 10.350 | 10.250 | 10.350 | 10.350 | 504 |
| 2024-08-07 | 10.300 | 10.500 | 10.200 | 10.450 | 10.450 | 7,986 |
| 2024-08-06 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 820 |
| 2024-08-05 | 10.400 | 10.400 | 10.050 | 10.200 | 10.200 | 5,478 |
| 2024-08-02 | 10.500 | 10.650 | 10.300 | 10.500 | 10.500 | 7,597 |
| 2024-08-01 | 10.400 | 10.600 | 10.400 | 10.600 | 10.600 | 1,636 |
| 2024-07-31 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 26 |
| 2024-07-30 | 10.500 | 10.600 | 10.500 | 10.500 | 10.500 | 1,820 |
| 2024-07-29 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 45 |
| 2024-07-26 | 10.500 | 10.600 | 10.350 | 10.600 | 10.600 | 9,405 |
| 2024-07-25 | 10.500 | 10.600 | 10.500 | 10.600 | 10.600 | 1,764 |
| 2024-07-24 | 10.300 | 10.700 | 10.300 | 10.600 | 10.600 | 10,825 |
| 2024-07-23 | 10.200 | 10.400 | 10.200 | 10.400 | 10.400 | 4,545 |
| 2024-07-22 | 10.100 | 10.450 | 10.000 | 10.250 | 10.250 | 11,898 |
| 2024-07-19 | 9.680 | 10.050 | 9.680 | 10.000 | 10.000 | 19,723 |
| 2024-07-18 | 9.700 | 9.700 | 9.640 | 9.640 | 9.640 | 1,883 |
| 2024-07-17 | 9.700 | 9.700 | 9.500 | 9.700 | 9.700 | 5,885 |
| 2024-07-16 | 9.280 | 9.980 | 9.220 | 9.700 | 9.700 | 14,853 |
| 2024-07-15 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 2,767 |
| 2024-07-12 | 9.120 | 9.260 | 9.020 | 9.260 | 9.260 | 12,153 |
| 2024-07-11 | 9.040 | 9.140 | 9.040 | 9.140 | 9.140 | 311 |
| 2024-07-10 | 9.040 | 9.140 | 9.040 | 9.140 | 9.140 | 300 |
| 2024-07-08 | 9.140 | 9.140 | 8.980 | 9.140 | 9.140 | 3,650 |
| 2024-07-05 | 9.140 | 9.140 | 9.000 | 9.140 | 9.140 | 2,846 |
| 2024-07-04 | 9.040 | 9.100 | 9.040 | 9.100 | 9.100 | 3,911 |
| 2024-07-03 | 9.100 | 9.140 | 9.000 | 9.040 | 9.040 | 5,419 |
| 2024-07-02 | 9.060 | 9.100 | 9.060 | 9.100 | 9.100 | 11,848 |
| 2024-07-01 | 9.040 | 9.140 | 9.000 | 9.140 | 9.140 | 22,455 |
| 2024-06-28 | 9.040 | 9.160 | 9.040 | 9.120 | 9.120 | 2,250 |
| 2024-06-27 | 9.040 | 9.120 | 9.040 | 9.120 | 9.120 | 88 |
| 2024-06-25 | 9.140 | 9.140 | 9.000 | 9.120 | 9.120 | 1,820 |
| 2024-06-24 | 9.040 | 9.140 | 8.980 | 9.140 | 9.140 | 1,100 |
| 2024-06-21 | 9.140 | 9.140 | 9.040 | 9.140 | 9.140 | 7,250 |
| 2024-06-20 | 9.000 | 9.140 | 9.000 | 9.140 | 9.140 | 3,910 |
| 2024-06-19 | 9.100 | 9.120 | 9.100 | 9.120 | 9.120 | 1,363 |
| 2024-06-18 | 9.000 | 9.100 | 8.980 | 9.100 | 9.100 | 5,662 |
| 2024-06-17 | 9.000 | 9.100 | 8.980 | 9.100 | 9.100 | 2,852 |
| 2024-06-14 | 9.000 | 9.100 | 8.960 | 9.100 | 9.100 | 26,718 |
| 2024-06-12 | 8.960 | 9.020 | 8.960 | 9.020 | 9.020 | 1,441 |
| 2024-06-11 | 9.000 | 9.020 | 9.000 | 9.000 | 9.000 | 14,592 |
| 2024-06-10 | 8.960 | 9.020 | 8.900 | 9.020 | 9.020 | 2,262 |
| 2024-06-07 | 9.000 | 9.020 | 8.960 | 9.000 | 9.000 | 9,498 |
| 2024-06-06 | 8.980 | 9.000 | 8.960 | 9.000 | 9.000 | 2,350 |
| 2024-06-05 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 190 |
| 2024-06-04 | 8.960 | 9.060 | 8.900 | 9.000 | 9.000 | 3,418 |
| 2024-06-03 | 8.960 | 9.040 | 8.880 | 9.040 | 9.040 | 6,201 |
| 2024-05-31 | 8.900 | 8.900 | 8.860 | 8.900 | 8.900 | 500 |
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.