Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.880 | 7.880 | 7.780 | 7.880 | 7.880 | 4,118 |
| 2023-06-13 | 7.800 | 7.820 | 7.580 | 7.700 | 7.700 | 3,773 |
| 2023-06-12 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 3 |
| 2023-06-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 362 |
| 2023-06-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 8,690 |
| 2023-06-07 | 7.780 | 7.780 | 7.720 | 7.740 | 7.740 | 21,774 |
| 2023-06-06 | 7.780 | 7.880 | 7.720 | 7.800 | 7.800 | 1,784 |
| 2023-06-05 | 7.740 | 7.780 | 7.700 | 7.780 | 7.780 | 1,413 |
| 2023-06-02 | 7.780 | 7.780 | 7.640 | 7.780 | 7.780 | 2,821 |
| 2023-06-01 | 7.800 | 7.980 | 7.640 | 7.780 | 7.780 | 8,733 |
| 2023-05-31 | 7.720 | 7.980 | 7.680 | 7.960 | 7.960 | 35,530 |
| 2023-05-30 | 7.760 | 7.800 | 7.700 | 7.800 | 7.800 | 3,165 |
| 2023-05-29 | 7.760 | 7.900 | 7.720 | 7.900 | 7.900 | 10,061 |
| 2023-05-26 | 7.680 | 7.900 | 7.660 | 7.900 | 7.900 | 59,941 |
| 2023-05-25 | 7.600 | 7.800 | 7.440 | 7.740 | 7.740 | 5,494 |
| 2023-05-24 | 7.560 | 7.740 | 7.540 | 7.740 | 7.740 | 2,315 |
| 2023-05-23 | 7.640 | 7.700 | 7.300 | 7.600 | 7.600 | 5,597 |
| 2023-05-22 | 7.660 | 7.700 | 7.640 | 7.700 | 7.700 | 1,678 |
| 2023-05-19 | 7.720 | 7.840 | 7.640 | 7.700 | 7.700 | 4,740 |
| 2023-05-18 | 7.800 | 7.800 | 7.760 | 7.760 | 7.760 | 114 |
| 2023-05-17 | 7.820 | 7.940 | 7.680 | 7.760 | 7.760 | 8,787 |
| 2023-05-16 | 7.920 | 7.980 | 7.760 | 7.900 | 7.900 | 2,901 |
| 2023-05-15 | 7.820 | 7.880 | 7.800 | 7.880 | 7.880 | 1,405 |
| 2023-05-12 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 3,960 |
| 2023-05-11 | 7.980 | 7.980 | 7.800 | 7.900 | 7.900 | 9,784 |
| 2023-05-10 | 7.980 | 7.980 | 7.760 | 7.980 | 7.980 | 2,302 |
| 2023-05-09 | 7.900 | 7.960 | 7.880 | 7.960 | 7.960 | 1,515 |
| 2023-05-08 | 7.900 | 7.960 | 7.240 | 7.820 | 7.820 | 14,147 |
| 2023-05-05 | 8.000 | 8.000 | 7.860 | 7.940 | 7.940 | 2,487 |
| 2023-05-04 | 7.940 | 7.980 | 7.860 | 7.960 | 7.960 | 1,600 |
| 2023-05-03 | 7.980 | 7.980 | 7.920 | 7.960 | 7.960 | 62,161 |
| 2023-05-02 | 7.960 | 7.960 | 7.940 | 7.960 | 7.960 | 449 |
| 2023-04-28 | 7.940 | 7.960 | 7.840 | 7.960 | 7.960 | 2,128 |
| 2023-04-27 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 400 |
| 2023-04-26 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 300 |
| 2023-04-25 | 7.940 | 7.980 | 7.860 | 7.980 | 7.980 | 9,400 |
| 2023-04-24 | 7.980 | 8.100 | 7.960 | 8.000 | 8.000 | 12,035 |
| 2023-04-21 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 2,515 |
| 2023-04-20 | 7.960 | 7.980 | 7.940 | 7.980 | 7.980 | 111 |
| 2023-04-19 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 1,330 |
| 2023-04-18 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 15,835 |
| 2023-04-17 | 8.020 | 8.080 | 8.000 | 8.040 | 8.040 | 3,352 |
| 2023-04-14 | 8.040 | 8.100 | 8.040 | 8.060 | 8.060 | 1,150 |
| 2023-04-13 | 7.960 | 8.120 | 7.960 | 8.100 | 8.100 | 18,163 |
| 2023-04-12 | 8.000 | 8.120 | 7.940 | 8.000 | 8.000 | 11,149 |
| 2023-04-11 | 7.920 | 8.020 | 7.860 | 8.000 | 8.000 | 5,679 |
| 2023-04-06 | 7.960 | 8.020 | 7.940 | 8.000 | 8.000 | 307 |
| 2023-04-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-04-04 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 1,500 |
| 2023-04-03 | 8.000 | 8.020 | 7.920 | 8.000 | 8.000 | 1,062 |
| 2023-03-31 | 8.000 | 8.000 | 7.920 | 7.980 | 7.980 | 1,660 |
| 2023-03-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 950 |
| 2023-03-29 | 7.960 | 8.000 | 7.940 | 8.000 | 8.000 | 2,059 |
| 2023-03-28 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 394 |
| 2023-03-27 | 8.000 | 8.020 | 7.860 | 8.000 | 8.000 | 2,190 |
| 2023-03-24 | 8.020 | 8.020 | 7.940 | 8.000 | 8.000 | 8,219 |
| 2023-03-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 248 |
| 2023-03-22 | 8.020 | 8.020 | 7.920 | 8.000 | 8.000 | 26,417 |
| 2023-03-21 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 10 |
| 2023-03-20 | 8.040 | 8.040 | 8.000 | 8.040 | 8.040 | 53,600 |
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.