Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 8.820 | 8.900 | 8.760 | 8.900 | 8.900 | 18,310 |
| 2024-03-04 | 8.820 | 8.900 | 8.760 | 8.900 | 8.900 | 2,860 |
| 2024-03-01 | 8.820 | 8.900 | 8.820 | 8.900 | 8.900 | 250 |
| 2024-02-29 | 8.820 | 8.900 | 8.760 | 8.900 | 8.900 | 1,915 |
| 2024-02-28 | 8.800 | 8.940 | 8.800 | 8.940 | 8.940 | 2,390 |
| 2024-02-27 | 8.900 | 8.960 | 8.740 | 8.880 | 8.880 | 3,535 |
| 2024-02-26 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 1,050 |
| 2024-02-23 | 8.840 | 8.940 | 8.800 | 8.940 | 8.940 | 4,335 |
| 2024-02-22 | 8.860 | 8.920 | 8.860 | 8.900 | 8.900 | 1,555 |
| 2024-02-21 | 8.800 | 8.940 | 8.800 | 8.940 | 8.940 | 652 |
| 2024-02-20 | 8.920 | 8.940 | 8.920 | 8.920 | 8.920 | 33,706 |
| 2024-02-19 | 8.860 | 8.960 | 8.700 | 8.960 | 8.960 | 8,455 |
| 2024-02-16 | 8.860 | 8.940 | 8.720 | 8.820 | 8.820 | 5,918 |
| 2024-02-15 | 8.960 | 9.000 | 8.860 | 9.000 | 9.000 | 8,146 |
| 2024-02-14 | 8.960 | 8.980 | 8.800 | 8.960 | 8.960 | 8,922 |
| 2024-02-13 | 8.960 | 9.000 | 8.920 | 9.000 | 9.000 | 6,611 |
| 2024-02-12 | 8.960 | 9.020 | 8.920 | 9.020 | 9.020 | 2,513 |
| 2024-02-09 | 8.980 | 9.020 | 8.960 | 9.020 | 9.020 | 4,020 |
| 2024-02-08 | 8.960 | 9.040 | 8.960 | 9.020 | 9.020 | 1,808 |
| 2024-02-07 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 12 |
| 2024-02-06 | 8.960 | 9.080 | 8.760 | 9.000 | 9.000 | 3,205 |
| 2024-02-02 | 8.960 | 9.040 | 8.800 | 9.040 | 9.040 | 8,215 |
| 2024-02-01 | 9.060 | 9.060 | 8.960 | 9.040 | 9.040 | 5,210 |
| 2024-01-31 | 8.940 | 9.080 | 8.940 | 9.080 | 9.080 | 1,050 |
| 2024-01-30 | 9.000 | 9.060 | 9.000 | 9.040 | 9.040 | 954 |
| 2024-01-29 | 9.000 | 9.060 | 8.920 | 9.000 | 9.000 | 1,283 |
| 2024-01-26 | 8.940 | 9.040 | 8.940 | 8.980 | 8.980 | 3,784 |
| 2024-01-25 | 9.080 | 9.080 | 9.060 | 9.080 | 9.080 | 3,874 |
| 2024-01-24 | 9.000 | 9.080 | 9.000 | 9.080 | 9.080 | 8,148 |
| 2024-01-23 | 9.080 | 9.080 | 9.060 | 9.060 | 9.060 | 248 |
| 2024-01-22 | 9.000 | 9.080 | 8.820 | 9.060 | 9.060 | 2,832 |
| 2024-01-19 | 9.080 | 9.080 | 9.060 | 9.080 | 9.080 | 3,861 |
| 2024-01-18 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 7 |
| 2024-01-17 | 9.060 | 9.080 | 9.000 | 9.080 | 9.080 | 350 |
| 2024-01-16 | 9.000 | 9.100 | 9.000 | 9.080 | 9.080 | 1,132 |
| 2024-01-15 | 8.940 | 9.100 | 8.900 | 9.100 | 9.100 | 2,477 |
| 2024-01-12 | 8.940 | 9.100 | 8.900 | 9.040 | 9.040 | 33,466 |
| 2024-01-11 | 9.060 | 9.100 | 8.920 | 9.040 | 9.040 | 2,302 |
| 2024-01-10 | 9.100 | 9.100 | 8.960 | 9.060 | 9.060 | 3,625 |
| 2024-01-09 | 9.000 | 9.100 | 8.960 | 9.100 | 9.100 | 2,760 |
| 2024-01-05 | 9.160 | 9.160 | 9.020 | 9.100 | 9.100 | 51 |
| 2024-01-04 | 9.160 | 9.160 | 9.020 | 9.100 | 9.100 | 572 |
| 2024-01-03 | 9.100 | 9.160 | 9.000 | 9.140 | 9.140 | 1,485 |
| 2024-01-02 | 9.180 | 9.180 | 8.800 | 9.100 | 9.100 | 6,858 |
| 2023-12-29 | 8.960 | 9.200 | 8.940 | 9.180 | 9.180 | 107,520 |
| 2023-12-28 | 8.840 | 8.960 | 8.700 | 8.920 | 8.920 | 44,661 |
| 2023-12-27 | 8.800 | 8.800 | 8.700 | 8.760 | 8.760 | 1,150 |
| 2023-12-22 | 8.780 | 8.800 | 8.700 | 8.800 | 8.800 | 1,499 |
| 2023-12-21 | 8.740 | 8.740 | 7.940 | 8.740 | 8.740 | 38,368 |
| 2023-12-20 | 8.760 | 8.780 | 8.680 | 8.780 | 8.780 | 4,769 |
| 2023-12-19 | 8.740 | 8.780 | 8.740 | 8.760 | 8.760 | 900 |
| 2023-12-18 | 8.740 | 8.760 | 8.740 | 8.760 | 8.760 | 212 |
| 2023-12-15 | 8.740 | 8.780 | 8.700 | 8.760 | 8.760 | 2,100 |
| 2023-12-14 | 8.740 | 8.780 | 8.740 | 8.780 | 8.780 | 2,182 |
| 2023-12-13 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 753 |
| 2023-12-12 | 8.800 | 8.800 | 8.780 | 8.800 | 8.800 | 170 |
| 2023-12-11 | 8.780 | 8.800 | 8.780 | 8.800 | 8.800 | 887 |
| 2023-12-08 | 8.800 | 8.840 | 8.800 | 8.840 | 8.840 | 124 |
| 2023-12-06 | 8.780 | 8.900 | 8.780 | 8.840 | 8.840 | 221 |
| 2023-12-05 | 8.780 | 8.900 | 8.780 | 8.840 | 8.840 | 3,870 |
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.