Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 8.100 | 8.260 | 8.100 | 8.260 | 8.260 | 22 |
| 2022-09-21 | 8.100 | 8.260 | 8.100 | 8.260 | 8.260 | 4 |
| 2022-09-20 | 8.120 | 8.260 | 8.080 | 8.260 | 8.260 | 355 |
| 2022-09-19 | 8.080 | 8.280 | 8.080 | 8.260 | 8.260 | 4,900 |
| 2022-09-16 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 2,003 |
| 2022-09-15 | 8.160 | 8.200 | 8.000 | 8.180 | 8.180 | 5,650 |
| 2022-09-14 | 8.100 | 8.300 | 8.000 | 8.160 | 8.160 | 7,048 |
| 2022-09-13 | 8.120 | 8.240 | 8.060 | 8.240 | 8.240 | 225 |
| 2022-09-12 | 8.240 | 8.300 | 7.940 | 8.240 | 8.240 | 32,484 |
| 2022-09-09 | 8.220 | 8.240 | 8.220 | 8.240 | 8.240 | 100 |
| 2022-09-08 | 8.160 | 8.240 | 8.160 | 8.240 | 8.240 | 170 |
| 2022-09-07 | 8.160 | 8.240 | 8.160 | 8.240 | 8.240 | 1,614 |
| 2022-09-06 | 8.240 | 8.240 | 8.120 | 8.240 | 8.240 | 16,780 |
| 2022-09-05 | 8.280 | 8.280 | 8.040 | 8.240 | 8.240 | 1,427 |
| 2022-09-02 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 46,015 |
| 2022-09-01 | 8.200 | 8.280 | 8.020 | 8.260 | 8.260 | 68,924 |
| 2022-08-31 | 8.100 | 8.260 | 8.000 | 8.260 | 8.260 | 23,257 |
| 2022-08-30 | 7.860 | 8.160 | 7.860 | 8.140 | 8.140 | 57,992 |
| 2022-08-29 | 7.860 | 8.000 | 7.720 | 7.980 | 7.980 | 5,409 |
| 2022-08-24 | 7.960 | 8.020 | 7.820 | 8.020 | 8.020 | 30,009 |
| 2022-08-23 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 110 |
| 2022-08-18 | 7.940 | 8.000 | 7.820 | 8.000 | 8.000 | 3,888 |
| 2022-08-17 | 7.940 | 8.000 | 7.900 | 8.000 | 8.000 | 1,062 |
| 2022-08-16 | 7.940 | 8.000 | 7.860 | 7.980 | 7.980 | 1,210 |
| 2022-08-15 | 7.940 | 7.980 | 7.900 | 7.980 | 7.980 | 1,355 |
| 2022-08-12 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 110 |
| 2022-08-10 | 7.940 | 8.000 | 7.800 | 8.000 | 8.000 | 3,042 |
| 2022-08-09 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 10 |
| 2022-08-08 | 7.960 | 8.040 | 7.960 | 8.040 | 8.040 | 272 |
| 2022-08-05 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 150 |
| 2022-08-04 | 8.020 | 8.040 | 7.960 | 8.040 | 8.040 | 410 |
| 2022-08-03 | 7.940 | 8.040 | 7.940 | 8.040 | 8.040 | 178 |
| 2022-08-02 | 8.000 | 8.040 | 7.860 | 8.040 | 8.040 | 1,060 |
| 2022-08-01 | 7.940 | 8.060 | 7.940 | 8.060 | 8.060 | 450 |
| 2022-07-29 | 8.020 | 8.060 | 7.940 | 8.060 | 8.060 | 282 |
| 2022-07-28 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 200 |
| 2022-07-26 | 7.940 | 8.060 | 7.860 | 8.060 | 8.060 | 3,232 |
| 2022-07-25 | 8.000 | 8.080 | 7.940 | 8.080 | 8.080 | 1,850 |
| 2022-07-22 | 8.000 | 8.060 | 7.940 | 8.040 | 8.040 | 1,287 |
| 2022-07-21 | 7.980 | 8.080 | 7.900 | 8.080 | 8.080 | 6,631 |
| 2022-07-20 | 7.940 | 8.060 | 7.940 | 8.060 | 8.060 | 12 |
| 2022-07-19 | 7.940 | 8.060 | 7.800 | 8.060 | 8.060 | 15,541 |
| 2022-07-18 | 7.920 | 8.060 | 7.880 | 8.060 | 8.060 | 304 |
| 2022-07-15 | 8.000 | 8.060 | 7.800 | 8.060 | 8.060 | 6,300 |
| 2022-07-14 | 8.000 | 8.060 | 8.000 | 8.000 | 8.000 | 2,850 |
| 2022-07-13 | 7.920 | 8.080 | 7.920 | 8.080 | 8.080 | 6 |
| 2022-07-12 | 8.020 | 8.080 | 7.920 | 8.080 | 8.080 | 5,511 |
| 2022-07-11 | 7.920 | 8.060 | 7.800 | 8.040 | 8.040 | 3,357 |
| 2022-07-08 | 8.040 | 8.080 | 7.920 | 8.080 | 8.080 | 462 |
| 2022-07-07 | 8.040 | 8.080 | 7.820 | 8.080 | 8.080 | 32,725 |
| 2022-07-06 | 7.920 | 8.080 | 7.860 | 8.080 | 8.080 | 88,363 |
| 2022-07-05 | 8.060 | 8.060 | 7.920 | 8.000 | 8.000 | 1,093 |
| 2022-07-04 | 8.020 | 8.080 | 7.460 | 8.080 | 8.080 | 17,434 |
| 2022-07-01 | 7.960 | 8.100 | 7.840 | 8.020 | 8.020 | 12,915 |
| 2022-06-30 | 8.080 | 8.100 | 7.800 | 8.080 | 8.080 | 5,150 |
| 2022-06-29 | 7.900 | 8.080 | 7.860 | 8.020 | 8.020 | 6,808 |
| 2022-06-28 | 8.000 | 8.100 | 7.920 | 8.080 | 8.080 | 2,353 |
| 2022-06-27 | 8.080 | 8.080 | 8.040 | 8.080 | 8.080 | 99 |
| 2022-06-24 | 8.080 | 8.100 | 7.840 | 8.080 | 8.080 | 21,804 |
| 2022-06-23 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 15,106 |
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.