Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 8.320 | 8.500 | 8.320 | 8.480 | 8.480 | 13,674 |
| 2023-09-07 | 8.480 | 8.500 | 8.320 | 8.500 | 8.500 | 410 |
| 2023-09-05 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 1,295 |
| 2023-09-04 | 8.340 | 8.560 | 8.340 | 8.560 | 8.560 | 3,820 |
| 2023-09-01 | 8.320 | 8.460 | 8.320 | 8.420 | 8.420 | 1,672 |
| 2023-08-31 | 8.440 | 8.600 | 8.340 | 8.540 | 8.540 | 9,575 |
| 2023-08-30 | 8.340 | 8.460 | 8.140 | 8.440 | 8.440 | 8,646 |
| 2023-08-29 | 8.480 | 8.500 | 8.020 | 8.480 | 8.480 | 11,081 |
| 2023-08-28 | 8.600 | 8.600 | 8.140 | 8.560 | 8.560 | 39,599 |
| 2023-08-25 | 8.400 | 8.640 | 8.300 | 8.600 | 8.600 | 4,691 |
| 2023-08-24 | 8.080 | 8.400 | 8.080 | 8.400 | 8.400 | 37,769 |
| 2023-08-23 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 13,750 |
| 2023-08-22 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 11 |
| 2023-08-21 | 8.000 | 8.000 | 7.860 | 7.980 | 7.980 | 2,411 |
| 2023-08-18 | 8.020 | 8.100 | 7.840 | 8.000 | 8.000 | 9,763 |
| 2023-08-17 | 7.940 | 8.100 | 7.840 | 8.020 | 8.020 | 45,601 |
| 2023-08-16 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 21,998 |
| 2023-08-15 | 7.820 | 7.860 | 7.800 | 7.860 | 7.860 | 1,535 |
| 2023-08-14 | 7.520 | 7.880 | 7.520 | 7.880 | 7.880 | 58,440 |
| 2023-08-11 | 7.520 | 7.560 | 7.520 | 7.560 | 7.560 | 240 |
| 2023-08-10 | 7.520 | 7.580 | 7.520 | 7.560 | 7.560 | 1,832 |
| 2023-08-09 | 7.580 | 7.580 | 7.500 | 7.560 | 7.560 | 2,491 |
| 2023-08-08 | 7.520 | 7.580 | 7.480 | 7.580 | 7.580 | 1,790 |
| 2023-08-07 | 7.540 | 7.600 | 7.500 | 7.600 | 7.600 | 4,435 |
| 2023-08-04 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 130 |
| 2023-08-03 | 7.540 | 7.640 | 7.540 | 7.600 | 7.600 | 89 |
| 2023-08-02 | 7.620 | 7.620 | 7.540 | 7.600 | 7.600 | 18,088 |
| 2023-08-01 | 7.600 | 7.620 | 7.520 | 7.620 | 7.620 | 2,396 |
| 2023-07-31 | 7.600 | 7.680 | 7.500 | 7.660 | 7.660 | 4,005 |
| 2023-07-28 | 7.640 | 7.700 | 7.580 | 7.700 | 7.700 | 229,644 |
| 2023-07-27 | 7.600 | 7.700 | 7.540 | 7.700 | 7.700 | 4,138 |
| 2023-07-26 | 7.640 | 7.680 | 7.520 | 7.680 | 7.680 | 2,120 |
| 2023-07-25 | 7.640 | 7.700 | 7.600 | 7.700 | 7.700 | 1,700 |
| 2023-07-24 | 7.640 | 7.700 | 7.600 | 7.700 | 7.700 | 791 |
| 2023-07-21 | 7.700 | 7.760 | 7.580 | 7.700 | 7.700 | 3,868 |
| 2023-07-20 | 7.640 | 7.780 | 7.640 | 7.760 | 7.760 | 1,774 |
| 2023-07-18 | 7.700 | 7.740 | 7.640 | 7.700 | 7.700 | 4,319 |
| 2023-07-17 | 7.720 | 7.780 | 7.700 | 7.780 | 7.780 | 1,373 |
| 2023-07-14 | 7.720 | 7.800 | 7.600 | 7.800 | 7.800 | 4,432 |
| 2023-07-13 | 7.720 | 7.760 | 7.720 | 7.760 | 7.760 | 273 |
| 2023-07-12 | 7.720 | 7.840 | 7.720 | 7.760 | 7.760 | 3,595 |
| 2023-07-11 | 7.720 | 7.880 | 7.720 | 7.780 | 7.780 | 1,700 |
| 2023-07-10 | 7.800 | 7.820 | 7.780 | 7.800 | 7.800 | 3,811 |
| 2023-07-07 | 7.800 | 7.840 | 7.800 | 7.840 | 7.840 | 442 |
| 2023-07-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 997 |
| 2023-07-05 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 203 |
| 2023-07-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,514 |
| 2023-07-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,250 |
| 2023-06-30 | 7.760 | 7.900 | 7.760 | 7.900 | 7.900 | 5,184 |
| 2023-06-29 | 7.740 | 7.920 | 7.620 | 7.920 | 7.920 | 15,918 |
| 2023-06-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 18,090 |
| 2023-06-27 | 7.760 | 7.760 | 7.620 | 7.700 | 7.700 | 2,548 |
| 2023-06-26 | 7.740 | 7.740 | 7.660 | 7.740 | 7.740 | 1,828 |
| 2023-06-23 | 7.720 | 7.760 | 7.700 | 7.760 | 7.760 | 1,428 |
| 2023-06-22 | 7.740 | 7.800 | 7.720 | 7.740 | 7.740 | 85,060 |
| 2023-06-21 | 7.720 | 7.840 | 7.700 | 7.820 | 7.820 | 3,497 |
| 2023-06-20 | 7.720 | 7.840 | 7.600 | 7.840 | 7.840 | 4,017 |
| 2023-06-19 | 7.900 | 7.900 | 7.680 | 7.780 | 7.780 | 11,759 |
| 2023-06-16 | 7.780 | 7.900 | 7.680 | 7.900 | 7.900 | 47,531 |
| 2023-06-15 | 7.820 | 7.880 | 7.800 | 7.880 | 7.880 | 2,255 |
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.