Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8.740 | 9.000 | 8.700 | 8.960 | 8.960 | 4,417 |
| 2024-05-29 | 8.680 | 8.700 | 8.500 | 8.700 | 8.700 | 8,225 |
| 2024-05-28 | 8.780 | 8.800 | 8.680 | 8.760 | 8.760 | 2,886 |
| 2024-05-27 | 8.760 | 8.760 | 8.680 | 8.760 | 8.760 | 15,525 |
| 2024-05-24 | 8.640 | 8.760 | 8.620 | 8.760 | 8.760 | 2,401 |
| 2024-05-23 | 8.780 | 8.780 | 8.700 | 8.700 | 8.700 | 81,809 |
| 2024-05-22 | 8.800 | 8.860 | 8.780 | 8.860 | 8.860 | 343 |
| 2024-05-21 | 8.860 | 9.000 | 8.740 | 8.860 | 8.860 | 41,599 |
| 2024-05-20 | 9.000 | 9.000 | 8.700 | 9.000 | 9.000 | 56,692 |
| 2024-05-17 | 9.000 | 9.160 | 8.800 | 9.000 | 9.000 | 9,951 |
| 2024-05-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,285 |
| 2024-05-15 | 8.940 | 9.000 | 8.880 | 9.000 | 9.000 | 6,605 |
| 2024-05-14 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 7,417 |
| 2024-05-13 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 3,162 |
| 2024-05-10 | 8.740 | 8.800 | 8.640 | 8.800 | 8.800 | 1,895 |
| 2024-05-09 | 8.780 | 8.880 | 8.720 | 8.780 | 8.780 | 4,375 |
| 2024-05-08 | 8.680 | 8.780 | 8.580 | 8.780 | 8.780 | 6,780 |
| 2024-05-07 | 8.680 | 8.800 | 8.680 | 8.780 | 8.780 | 1,175 |
| 2024-05-06 | 8.560 | 8.760 | 8.560 | 8.760 | 8.760 | 6,984 |
| 2024-05-03 | 8.680 | 8.800 | 8.640 | 8.640 | 8.640 | 4,695 |
| 2024-05-02 | 8.680 | 8.800 | 8.680 | 8.800 | 8.800 | 51 |
| 2024-04-30 | 8.680 | 8.800 | 8.680 | 8.800 | 8.800 | 1,358 |
| 2024-04-29 | 8.800 | 8.800 | 8.680 | 8.800 | 8.800 | 544 |
| 2024-04-26 | 8.800 | 8.800 | 8.600 | 8.800 | 8.800 | 27,985 |
| 2024-04-25 | 8.680 | 8.800 | 8.680 | 8.800 | 8.800 | 29,433 |
| 2024-04-24 | 8.700 | 8.800 | 8.600 | 8.740 | 8.740 | 4,474 |
| 2024-04-23 | 8.720 | 8.760 | 8.680 | 8.740 | 8.740 | 1,813 |
| 2024-04-22 | 8.680 | 8.800 | 8.640 | 8.760 | 8.760 | 15,781 |
| 2024-04-19 | 8.740 | 8.800 | 8.680 | 8.800 | 8.800 | 2,071,770 |
| 2024-04-18 | 8.720 | 8.800 | 8.720 | 8.800 | 8.800 | 93 |
| 2024-04-17 | 8.740 | 8.800 | 8.500 | 8.800 | 8.800 | 2,554 |
| 2024-04-16 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 1,458 |
| 2024-04-15 | 8.640 | 8.800 | 8.540 | 8.800 | 8.800 | 4,950 |
| 2024-04-12 | 8.540 | 8.700 | 8.500 | 8.700 | 8.700 | 21,561 |
| 2024-04-11 | 8.320 | 8.600 | 8.200 | 8.600 | 8.600 | 78,455 |
| 2024-04-10 | 8.320 | 8.500 | 8.300 | 8.460 | 8.460 | 9,062 |
| 2024-04-09 | 8.360 | 8.400 | 8.200 | 8.400 | 8.400 | 17,840 |
| 2024-04-08 | 8.360 | 8.360 | 8.260 | 8.360 | 8.360 | 270 |
| 2024-04-05 | 8.400 | 8.400 | 8.340 | 8.360 | 8.360 | 1,956 |
| 2024-04-04 | 8.300 | 8.340 | 8.260 | 8.340 | 8.340 | 9,346 |
| 2024-04-03 | 8.300 | 8.380 | 8.260 | 8.380 | 8.380 | 1,719 |
| 2024-04-02 | 8.340 | 8.380 | 8.260 | 8.380 | 8.380 | 62,591 |
| 2024-03-28 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 1,630 |
| 2024-03-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,840 |
| 2024-03-26 | 8.380 | 8.440 | 8.240 | 8.400 | 8.400 | 3,044 |
| 2024-03-25 | 8.400 | 8.440 | 8.280 | 8.400 | 8.400 | 6,849 |
| 2024-03-22 | 8.300 | 8.440 | 8.280 | 8.440 | 8.440 | 4,520 |
| 2024-03-21 | 8.280 | 8.340 | 8.240 | 8.340 | 8.340 | 1,160 |
| 2024-03-20 | 8.340 | 8.340 | 8.260 | 8.340 | 8.340 | 1,030 |
| 2024-03-19 | 8.380 | 8.380 | 8.240 | 8.360 | 8.360 | 1,193 |
| 2024-03-18 | 8.340 | 8.340 | 8.300 | 8.340 | 8.340 | 772 |
| 2024-03-15 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 750 |
| 2024-03-14 | 8.360 | 8.700 | 8.300 | 8.340 | 8.340 | 13,075 |
| 2024-03-13 | 8.460 | 8.520 | 8.260 | 8.320 | 8.320 | 22,642 |
| 2024-03-12 | 8.700 | 8.700 | 8.520 | 8.600 | 8.600 | 2,552 |
| 2024-03-11 | 8.760 | 8.760 | 8.700 | 8.760 | 8.760 | 1,307 |
| 2024-03-08 | 8.800 | 8.840 | 8.700 | 8.800 | 8.800 | 6,409 |
| 2024-03-07 | 8.800 | 8.860 | 8.760 | 8.840 | 8.840 | 2,260 |
| 2024-03-06 | 8.800 | 8.900 | 8.760 | 8.880 | 8.880 | 1,337 |
| 2024-03-05 | 8.820 | 8.900 | 8.760 | 8.900 | 8.900 | 18,310 |
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.