Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.840 | 7.980 | 7.800 | 7.960 | 7.960 | 7,002 |
| 2022-12-19 | 7.860 | 8.000 | 7.720 | 7.980 | 7.980 | 44,110 |
| 2022-12-16 | 7.900 | 7.940 | 7.900 | 7.940 | 7.940 | 496 |
| 2022-12-15 | 7.900 | 7.940 | 7.720 | 7.940 | 7.940 | 12,686 |
| 2022-12-14 | 7.700 | 7.940 | 7.700 | 7.900 | 7.900 | 5,080 |
| 2022-12-13 | 7.880 | 7.920 | 7.880 | 7.920 | 7.920 | 3,549 |
| 2022-12-12 | 7.900 | 7.940 | 7.620 | 7.940 | 7.940 | 4,200 |
| 2022-12-09 | 7.920 | 7.960 | 7.800 | 7.940 | 7.940 | 5,313 |
| 2022-12-08 | 7.920 | 8.000 | 7.880 | 8.000 | 8.000 | 272 |
| 2022-12-07 | 7.940 | 8.000 | 7.920 | 8.000 | 8.000 | 360 |
| 2022-12-06 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 483 |
| 2022-12-05 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 375 |
| 2022-12-02 | 7.980 | 8.000 | 7.880 | 8.000 | 8.000 | 5,179 |
| 2022-12-01 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 2,383 |
| 2022-11-30 | 7.900 | 7.980 | 7.900 | 7.960 | 7.960 | 22,871 |
| 2022-11-29 | 7.960 | 8.000 | 7.960 | 7.980 | 7.980 | 420 |
| 2022-11-28 | 7.960 | 8.000 | 7.960 | 7.980 | 7.980 | 430 |
| 2022-11-25 | 7.960 | 8.000 | 7.840 | 7.980 | 7.980 | 27,205 |
| 2022-11-24 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 1,162 |
| 2022-11-23 | 7.940 | 8.000 | 7.920 | 8.000 | 8.000 | 2,333 |
| 2022-11-22 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 1,357 |
| 2022-11-21 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 2,468 |
| 2022-11-18 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 200 |
| 2022-11-17 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 1,950 |
| 2022-11-16 | 8.020 | 8.080 | 8.000 | 8.060 | 8.060 | 1,154 |
| 2022-11-15 | 8.000 | 8.080 | 7.900 | 8.080 | 8.080 | 2,477 |
| 2022-11-14 | 8.000 | 8.080 | 7.940 | 8.060 | 8.060 | 2,249 |
| 2022-11-11 | 8.040 | 8.080 | 7.940 | 8.080 | 8.080 | 2,525 |
| 2022-11-10 | 8.040 | 8.080 | 8.040 | 8.080 | 8.080 | 1,020 |
| 2022-11-09 | 8.040 | 8.080 | 8.040 | 8.080 | 8.080 | 900 |
| 2022-11-08 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 1,350 |
| 2022-11-07 | 7.940 | 8.080 | 7.940 | 8.080 | 8.080 | 2,841 |
| 2022-11-04 | 8.000 | 8.100 | 8.000 | 8.080 | 8.080 | 6,081 |
| 2022-11-03 | 8.000 | 8.100 | 7.820 | 8.060 | 8.060 | 11,785 |
| 2022-11-02 | 8.080 | 8.080 | 8.000 | 8.080 | 8.080 | 1,335 |
| 2022-11-01 | 8.040 | 8.080 | 8.000 | 8.040 | 8.040 | 13,834 |
| 2022-10-31 | 8.040 | 8.100 | 8.000 | 8.100 | 8.100 | 2,108 |
| 2022-10-28 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 300 |
| 2022-10-27 | 8.000 | 8.140 | 8.000 | 8.100 | 8.100 | 11,063 |
| 2022-10-26 | 8.040 | 8.140 | 7.920 | 8.100 | 8.100 | 3,263 |
| 2022-10-25 | 8.040 | 8.120 | 8.000 | 8.100 | 8.100 | 1,350 |
| 2022-10-24 | 8.100 | 8.140 | 8.000 | 8.140 | 8.140 | 4,391 |
| 2022-10-20 | 8.080 | 8.160 | 8.020 | 8.160 | 8.160 | 1,165 |
| 2022-10-19 | 8.040 | 8.180 | 8.000 | 8.180 | 8.180 | 3,680 |
| 2022-10-18 | 8.040 | 8.160 | 8.000 | 8.160 | 8.160 | 5,427 |
| 2022-10-17 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 4 |
| 2022-10-14 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 355 |
| 2022-10-13 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 1,580 |
| 2022-10-11 | 8.040 | 8.160 | 8.040 | 8.160 | 8.160 | 128 |
| 2022-10-07 | 8.040 | 8.160 | 8.000 | 8.160 | 8.160 | 4,538 |
| 2022-10-06 | 8.040 | 8.100 | 8.000 | 8.100 | 8.100 | 2,054 |
| 2022-10-05 | 8.040 | 8.080 | 8.040 | 8.080 | 8.080 | 191 |
| 2022-10-04 | 8.100 | 8.180 | 8.000 | 8.080 | 8.080 | 5,783 |
| 2022-10-03 | 8.060 | 8.360 | 8.060 | 8.260 | 8.260 | 37,254 |
| 2022-09-30 | 8.060 | 8.140 | 8.060 | 8.140 | 8.140 | 1,236 |
| 2022-09-29 | 8.060 | 8.160 | 8.060 | 8.160 | 8.160 | 85 |
| 2022-09-28 | 8.180 | 8.240 | 8.020 | 8.160 | 8.160 | 9,723 |
| 2022-09-27 | 8.180 | 8.220 | 8.060 | 8.180 | 8.180 | 3,584 |
| 2022-09-26 | 8.060 | 8.220 | 8.060 | 8.220 | 8.220 | 83 |
| 2022-09-23 | 8.120 | 8.220 | 8.080 | 8.220 | 8.220 | 6,104 |
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.