Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 8.040 | 8.060 | 7.840 | 8.000 | 8.000 | 3,936 |
| 2022-06-21 | 8.060 | 8.100 | 8.040 | 8.100 | 8.100 | 318 |
| 2022-06-17 | 8.040 | 8.100 | 8.000 | 8.100 | 8.100 | 3,770 |
| 2022-06-16 | 8.100 | 8.100 | 8.040 | 8.100 | 8.100 | 241 |
| 2022-06-15 | 8.040 | 8.100 | 7.960 | 8.100 | 8.100 | 7,687 |
| 2022-06-14 | 8.020 | 8.100 | 8.000 | 8.100 | 8.100 | 3,279 |
| 2022-06-13 | 8.120 | 8.140 | 8.000 | 8.100 | 8.100 | 3,171 |
| 2022-06-10 | 8.120 | 8.200 | 8.080 | 8.180 | 8.180 | 5,169 |
| 2022-06-09 | 8.080 | 8.200 | 8.080 | 8.200 | 8.200 | 1,208 |
| 2022-06-08 | 8.120 | 8.200 | 8.080 | 8.200 | 8.200 | 2,011 |
| 2022-06-07 | 8.060 | 8.200 | 8.060 | 8.200 | 8.200 | 1,180 |
| 2022-06-06 | 8.060 | 8.180 | 7.960 | 8.180 | 8.180 | 4,938 |
| 2022-06-03 | 8.060 | 8.200 | 7.640 | 8.160 | 8.160 | 5,672 |
| 2022-06-02 | 8.000 | 8.200 | 7.880 | 8.140 | 8.140 | 2,813 |
| 2022-06-01 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 18,660 |
| 2022-05-31 | 8.020 | 8.160 | 7.880 | 8.160 | 8.160 | 6,351 |
| 2022-05-30 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 123,520 |
| 2022-05-27 | 8.060 | 8.160 | 7.920 | 7.980 | 7.980 | 44,092 |
| 2022-05-26 | 8.120 | 8.200 | 7.940 | 8.200 | 8.200 | 17,740 |
| 2022-05-24 | 8.100 | 8.200 | 8.060 | 8.200 | 8.200 | 1,046 |
| 2022-05-23 | 8.260 | 8.260 | 8.060 | 8.180 | 8.180 | 95,128 |
| 2022-05-20 | 8.180 | 8.260 | 8.060 | 8.260 | 8.260 | 3,443 |
| 2022-05-19 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 50 |
| 2022-05-18 | 8.280 | 8.280 | 8.180 | 8.280 | 8.280 | 2,100 |
| 2022-05-17 | 8.260 | 8.380 | 8.200 | 8.280 | 8.280 | 1,800 |
| 2022-05-16 | 8.100 | 8.300 | 8.060 | 8.280 | 8.280 | 4,687 |
| 2022-05-13 | 8.060 | 8.200 | 8.000 | 8.160 | 8.160 | 8,150 |
| 2022-05-12 | 8.200 | 8.240 | 7.960 | 8.180 | 8.180 | 18,361 |
| 2022-05-11 | 8.140 | 8.280 | 7.980 | 8.200 | 8.200 | 9,143 |
| 2022-05-10 | 8.160 | 8.340 | 8.000 | 8.280 | 8.280 | 9,262 |
| 2022-05-09 | 8.300 | 8.380 | 8.100 | 8.180 | 8.180 | 5,242 |
| 2022-05-06 | 8.300 | 8.360 | 8.220 | 8.340 | 8.340 | 1,492 |
| 2022-05-05 | 8.300 | 8.400 | 8.200 | 8.380 | 8.380 | 17,714 |
| 2022-05-04 | 8.280 | 8.360 | 8.140 | 8.300 | 8.300 | 3,448 |
| 2022-05-03 | 8.100 | 8.360 | 8.040 | 8.360 | 8.360 | 14,448 |
| 2022-05-02 | 8.200 | 8.200 | 8.040 | 8.160 | 8.160 | 2,754 |
| 2022-04-29 | 8.280 | 8.280 | 8.260 | 8.280 | 8.280 | 111 |
| 2022-04-28 | 8.200 | 8.300 | 7.960 | 8.280 | 8.280 | 7,807 |
| 2022-04-27 | 8.140 | 8.320 | 8.140 | 8.300 | 8.300 | 3,605 |
| 2022-04-26 | 8.240 | 8.320 | 8.100 | 8.200 | 8.200 | 10,100 |
| 2022-04-25 | 8.200 | 8.240 | 7.840 | 8.220 | 8.220 | 14,381 |
| 2022-04-22 | 8.200 | 8.260 | 8.200 | 8.240 | 8.240 | 2,296 |
| 2022-04-21 | 8.120 | 8.320 | 8.000 | 8.260 | 8.260 | 9,034 |
| 2022-04-20 | 8.100 | 8.200 | 7.900 | 8.200 | 8.200 | 9,955 |
| 2022-04-19 | 8.100 | 8.160 | 8.040 | 8.160 | 8.160 | 34,410 |
| 2022-04-14 | 8.100 | 8.180 | 8.040 | 8.160 | 8.160 | 1,770 |
| 2022-04-13 | 8.100 | 8.200 | 8.040 | 8.160 | 8.160 | 1,482 |
| 2022-04-12 | 8.240 | 8.240 | 7.960 | 8.200 | 8.200 | 2,783 |
| 2022-04-11 | 8.240 | 8.240 | 7.960 | 8.160 | 8.160 | 3,717 |
| 2022-04-08 | 8.140 | 8.240 | 8.000 | 8.200 | 8.200 | 3,723 |
| 2022-04-07 | 8.140 | 8.240 | 7.980 | 8.240 | 8.240 | 64,181 |
| 2022-04-06 | 8.200 | 8.240 | 7.900 | 8.200 | 8.200 | 8,833 |
| 2022-04-05 | 8.100 | 8.200 | 8.080 | 8.200 | 8.200 | 9,216 |
| 2022-04-04 | 8.020 | 8.100 | 8.000 | 8.080 | 8.080 | 3,810 |
| 2022-04-01 | 8.060 | 8.200 | 7.920 | 8.080 | 8.080 | 4,458 |
| 2022-03-31 | 8.160 | 8.300 | 7.840 | 8.200 | 8.200 | 10,123 |
| 2022-03-30 | 8.180 | 8.180 | 8.060 | 8.140 | 8.140 | 1,016 |
| 2022-03-29 | 7.740 | 8.160 | 7.700 | 8.160 | 8.160 | 9,077 |
| 2022-03-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 200 |
| 2022-03-25 | 7.600 | 7.760 | 7.600 | 7.740 | 7.740 | 1,795 |
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.