Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 8.000 | 8.080 | 7.900 | 8.040 | 8.040 | 3,129 |
| 2023-03-16 | 8.000 | 8.100 | 7.900 | 8.100 | 8.100 | 4,140 |
| 2023-03-15 | 7.940 | 8.100 | 7.940 | 8.040 | 8.040 | 1,258 |
| 2023-03-14 | 8.000 | 8.060 | 7.980 | 8.060 | 8.060 | 4,786 |
| 2023-03-13 | 7.920 | 8.060 | 7.900 | 8.040 | 8.040 | 4,313 |
| 2023-03-10 | 7.920 | 8.060 | 7.920 | 8.060 | 8.060 | 27,015 |
| 2023-03-09 | 7.940 | 8.060 | 7.940 | 8.060 | 8.060 | 350 |
| 2023-03-08 | 7.980 | 8.060 | 7.980 | 8.060 | 8.060 | 200 |
| 2023-03-07 | 7.980 | 8.060 | 7.960 | 8.060 | 8.060 | 2,995 |
| 2023-03-06 | 7.940 | 8.080 | 7.900 | 8.080 | 8.080 | 2,695 |
| 2023-03-03 | 7.900 | 8.080 | 7.900 | 8.020 | 8.020 | 4,892 |
| 2023-03-02 | 8.080 | 8.080 | 8.040 | 8.080 | 8.080 | 49 |
| 2023-03-01 | 8.000 | 8.080 | 7.900 | 8.080 | 8.080 | 3,650 |
| 2023-02-28 | 8.000 | 8.100 | 7.700 | 8.100 | 8.100 | 9,427 |
| 2023-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2023-02-24 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 3,904 |
| 2023-02-23 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 3,412 |
| 2023-02-22 | 7.960 | 7.980 | 7.900 | 7.980 | 7.980 | 1,560 |
| 2023-02-21 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 3,133 |
| 2023-02-20 | 8.000 | 8.000 | 7.940 | 7.980 | 7.980 | 1,875 |
| 2023-02-17 | 7.980 | 7.980 | 7.900 | 7.980 | 7.980 | 4,376 |
| 2023-02-16 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 1,084 |
| 2023-02-15 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 1,419 |
| 2023-02-14 | 7.980 | 8.100 | 7.980 | 8.040 | 8.040 | 977 |
| 2023-02-13 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 1,945 |
| 2023-02-10 | 8.100 | 8.100 | 7.980 | 7.980 | 7.980 | 2,239 |
| 2023-02-09 | 8.100 | 8.100 | 7.960 | 8.080 | 8.080 | 1,953 |
| 2023-02-08 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 1,561 |
| 2023-02-07 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 1,857 |
| 2023-02-06 | 8.100 | 8.100 | 7.980 | 8.080 | 8.080 | 1,426 |
| 2023-02-03 | 8.000 | 8.100 | 8.000 | 8.080 | 8.080 | 72 |
| 2023-02-02 | 8.000 | 8.100 | 7.980 | 8.080 | 8.080 | 2,848 |
| 2023-02-01 | 8.000 | 8.120 | 7.940 | 8.100 | 8.100 | 4,575 |
| 2023-01-31 | 8.100 | 8.140 | 7.940 | 8.120 | 8.120 | 68,635 |
| 2023-01-30 | 8.020 | 8.140 | 7.960 | 8.120 | 8.120 | 35,020 |
| 2023-01-27 | 8.020 | 8.140 | 8.020 | 8.140 | 8.140 | 34,092 |
| 2023-01-26 | 8.100 | 8.140 | 8.000 | 8.140 | 8.140 | 2,430 |
| 2023-01-24 | 8.140 | 8.140 | 8.000 | 8.140 | 8.140 | 2,840 |
| 2023-01-23 | 8.000 | 8.140 | 7.960 | 8.140 | 8.140 | 2,990 |
| 2023-01-20 | 8.040 | 8.140 | 8.040 | 8.140 | 8.140 | 1,000 |
| 2023-01-18 | 8.160 | 8.180 | 8.040 | 8.180 | 8.180 | 225 |
| 2023-01-17 | 8.040 | 8.180 | 8.000 | 8.180 | 8.180 | 1,731 |
| 2023-01-16 | 8.000 | 8.140 | 8.000 | 8.140 | 8.140 | 1,239 |
| 2023-01-13 | 8.040 | 8.180 | 8.000 | 8.160 | 8.160 | 56,137 |
| 2023-01-12 | 8.040 | 8.180 | 8.000 | 8.160 | 8.160 | 2,780 |
| 2023-01-11 | 8.040 | 8.200 | 7.960 | 8.180 | 8.180 | 2,852 |
| 2023-01-10 | 8.040 | 8.240 | 8.040 | 8.240 | 8.240 | 275 |
| 2023-01-09 | 8.040 | 8.240 | 8.040 | 8.240 | 8.240 | 16,961 |
| 2023-01-06 | 8.140 | 8.240 | 8.140 | 8.240 | 8.240 | 125 |
| 2023-01-05 | 8.100 | 8.240 | 8.100 | 8.240 | 8.240 | 90 |
| 2023-01-04 | 8.060 | 8.240 | 8.040 | 8.240 | 8.240 | 13,363 |
| 2023-01-03 | 8.040 | 8.240 | 8.000 | 8.240 | 8.240 | 52,347 |
| 2023-01-02 | 8.200 | 8.240 | 8.000 | 8.240 | 8.240 | 252 |
| 2022-12-30 | 7.960 | 8.240 | 7.820 | 8.240 | 8.240 | 21,885 |
| 2022-12-29 | 7.840 | 8.080 | 7.800 | 8.080 | 8.080 | 9,154 |
| 2022-12-28 | 7.840 | 7.960 | 7.800 | 7.940 | 7.940 | 4,052 |
| 2022-12-27 | 7.840 | 7.980 | 7.800 | 7.960 | 7.960 | 11,027 |
| 2022-12-23 | 7.900 | 8.000 | 7.840 | 7.960 | 7.960 | 5,172 |
| 2022-12-22 | 7.840 | 7.940 | 7.740 | 7.900 | 7.900 | 5,385 |
| 2022-12-21 | 7.920 | 7.980 | 7.800 | 7.960 | 7.960 | 1,533 |
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.