Izertis Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.720	8.840	8.680	8.840	8.840	5,106
2023-12-01	8.800	8.900	8.760	8.900	8.900	2,919
2023-11-30	8.740	8.900	8.700	8.900	8.900	5,761
2023-11-29	8.700	8.860	8.700	8.860	8.860	1,209
2023-11-28	8.660	8.780	8.660	8.780	8.780	3,511
2023-11-27	8.660	8.860	8.660	8.860	8.860	9,260
2023-11-24	8.700	8.800	8.700	8.800	8.800	24,580
2023-11-23	8.720	8.800	8.720	8.800	8.800	180
2023-11-22	8.740	8.800	8.720	8.800	8.800	14,385
2023-11-21	8.640	8.780	8.640	8.740	8.740	28,655
2023-11-20	8.680	8.740	8.600	8.700	8.700	1,590
2023-11-17	8.680	8.740	8.380	8.720	8.720	6,976
2023-11-16	8.680	8.700	8.680	8.700	8.700	400
2023-11-15	8.700	8.780	8.600	8.700	8.700	3,170
2023-11-14	8.640	8.700	8.620	8.700	8.700	1,210
2023-11-13	8.640	8.780	8.600	8.700	8.700	3,085
2023-11-10	8.700	8.740	8.560	8.740	8.740	1,675
2023-11-09	8.540	8.760	8.540	8.700	8.700	6,866
2023-11-08	8.540	8.600	8.440	8.600	8.600	4,760
2023-11-07	8.560	8.620	8.500	8.600	8.600	2,946
2023-11-06	8.600	8.700	8.520	8.640	8.640	4,100
2023-11-03	8.560	8.680	8.560	8.680	8.680	4,123
2023-11-02	8.560	8.680	8.500	8.680	8.680	5,302
2023-11-01	8.660	8.680	8.660	8.680	8.680	58
2023-10-31	8.420	8.680	8.400	8.680	8.680	5,599
2023-10-30	8.420	8.600	8.420	8.580	8.580	789
2023-10-27	8.420	8.580	8.420	8.560	8.560	10,963
2023-10-26	8.320	8.580	8.280	8.580	8.580	146,860
2023-10-25	8.400	8.400	8.320	8.400	8.400	535
2023-10-24	8.320	8.400	8.280	8.400	8.400	4,092
2023-10-23	8.260	8.400	8.040	8.400	8.400	16,734
2023-10-20	8.300	8.380	8.280	8.300	8.300	20,231
2023-10-19	8.300	8.340	8.300	8.340	8.340	250,308
2023-10-18	8.300	8.340	8.280	8.340	8.340	1,038
2023-10-17	8.300	8.360	8.300	8.360	8.360	811
2023-10-16	8.300	8.400	8.300	8.380	8.380	15,307
2023-10-13	8.340	8.400	8.300	8.400	8.400	13,920
2023-10-12	8.300	8.500	8.240	8.420	8.420	6,013
2023-10-11	8.360	8.380	8.300	8.360	8.360	1,574
2023-10-10	8.340	8.380	8.340	8.380	8.380	3,927
2023-10-09	8.300	8.360	8.240	8.360	8.360	410
2023-10-06	8.340	8.360	8.240	8.360	8.360	28,709
2023-10-05	8.300	8.400	8.240	8.360	8.360	2,095
2023-10-04	8.300	8.400	8.220	8.400	8.400	9,410
2023-10-03	8.460	8.500	8.280	8.300	8.300	19,746
2023-10-02	8.280	8.480	8.200	8.480	8.480	4,651
2023-09-29	8.360	8.400	8.220	8.380	8.380	2,286
2023-09-28	8.220	8.380	8.060	8.360	8.360	5,306
2023-09-27	8.260	8.320	8.180	8.320	8.320	7,246
2023-09-26	8.200	8.260	8.200	8.200	8.200	7,176
2023-09-25	8.180	8.360	8.180	8.300	8.300	11,131
2023-09-22	8.220	8.300	8.160	8.280	8.280	1,815
2023-09-21	8.160	8.300	8.040	8.240	8.240	4,325
2023-09-20	8.180	8.300	8.180	8.300	8.300	2,004
2023-09-19	8.120	8.300	8.120	8.140	8.140	5,046
2023-09-18	8.140	8.360	8.140	8.260	8.260	2,158
2023-09-15	8.120	8.260	8.120	8.260	8.260	1,001
2023-09-14	8.220	8.260	8.220	8.260	8.260	3,610
2023-09-13	8.320	8.380	8.260	8.260	8.260	7,183
2023-09-11	8.480	8.480	8.460	8.480	8.480	258

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.