Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.300 | 8.340 | 8.220 | 8.240 | 8.240 | 2,631 |
| 2026-07-23 | 8.400 | 8.400 | 8.240 | 8.360 | 8.360 | 2,041 |
| 2026-07-22 | 8.280 | 8.340 | 8.220 | 8.340 | 8.340 | 2,428 |
| 2026-07-21 | 8.400 | 8.400 | 8.160 | 8.360 | 8.360 | 4,562 |
| 2026-07-20 | 8.380 | 8.440 | 8.300 | 8.440 | 8.440 | 4,661 |
| 2026-07-17 | 8.380 | 8.440 | 8.380 | 8.400 | 8.400 | 9,291 |
| 2026-07-16 | 8.460 | 8.480 | 8.360 | 8.480 | 8.480 | 2,923 |
| 2026-07-15 | 8.440 | 8.600 | 8.440 | 8.460 | 8.460 | 3,349 |
| 2026-07-14 | 8.680 | 8.680 | 8.440 | 8.500 | 8.500 | 9,113 |
| 2026-07-13 | 8.800 | 8.800 | 8.500 | 8.620 | 8.620 | 3,075 |
| 2026-07-10 | 8.660 | 8.680 | 8.500 | 8.680 | 8.680 | 4,002 |
| 2026-07-09 | 8.680 | 8.700 | 8.520 | 8.600 | 8.600 | 3,316 |
| 2026-07-08 | 8.680 | 8.680 | 8.500 | 8.600 | 8.600 | 3,121 |
| 2026-07-07 | 8.620 | 8.800 | 8.560 | 8.680 | 8.680 | 5,018 |
| 2026-07-06 | 8.800 | 8.800 | 8.540 | 8.700 | 8.700 | 2,590 |
| 2026-07-03 | 8.760 | 8.760 | 8.500 | 8.500 | 8.500 | 61,583 |
| 2026-07-02 | 8.700 | 8.700 | 8.640 | 8.660 | 8.660 | 3,266 |
| 2026-07-01 | 8.680 | 8.780 | 8.680 | 8.700 | 8.700 | 2,932 |
| 2026-06-30 | 8.820 | 8.900 | 8.800 | 8.800 | 8.800 | 2,500 |
| 2026-06-29 | 8.680 | 8.800 | 8.400 | 8.740 | 8.740 | 6,856 |
| 2026-06-26 | 8.700 | 8.700 | 8.520 | 8.580 | 8.580 | 2,406 |
| 2026-06-25 | 8.780 | 8.780 | 8.520 | 8.660 | 8.660 | 1,961 |
| 2026-06-24 | 8.800 | 8.800 | 8.680 | 8.780 | 8.780 | 2,101 |
| 2026-06-23 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 6,448 |
| 2026-06-22 | 8.920 | 9.100 | 8.300 | 8.800 | 8.800 | 55,040 |
| 2026-06-19 | 8.920 | 9.080 | 8.920 | 9.080 | 9.080 | 4,231 |
| 2026-06-18 | 9.120 | 9.120 | 8.940 | 9.040 | 9.040 | 10,546 |
| 2026-06-17 | 9.100 | 9.260 | 8.620 | 9.080 | 9.080 | 28,738 |
| 2026-06-16 | 9.240 | 9.240 | 9.100 | 9.100 | 9.100 | 10,325 |
| 2026-06-15 | 9.360 | 9.360 | 9.140 | 9.260 | 9.260 | 8,251 |
| 2026-06-12 | 9.360 | 9.360 | 9.120 | 9.220 | 9.220 | 14,142 |
| 2026-06-11 | 9.120 | 9.380 | 8.880 | 9.360 | 9.360 | 107,961 |
| 2026-06-10 | 8.860 | 9.060 | 8.720 | 9.060 | 9.060 | 27,957 |
| 2026-06-09 | 8.960 | 8.960 | 8.600 | 8.780 | 8.780 | 16,945 |
| 2026-06-08 | 9.080 | 9.080 | 8.580 | 8.960 | 8.960 | 11,494 |
| 2026-06-05 | 8.700 | 9.040 | 8.700 | 9.040 | 9.040 | 22,241 |
| 2026-06-04 | 8.700 | 8.900 | 8.600 | 8.880 | 8.880 | 8,208 |
| 2026-06-03 | 8.880 | 8.960 | 8.680 | 8.940 | 8.940 | 6,683 |
| 2026-06-02 | 8.780 | 8.880 | 8.700 | 8.880 | 8.880 | 4,547 |
| 2026-06-01 | 8.780 | 8.800 | 8.520 | 8.780 | 8.780 | 24,738 |
| 2026-05-29 | 8.600 | 8.620 | 8.540 | 8.540 | 8.540 | 4,951 |
| 2026-05-28 | 8.540 | 8.640 | 8.500 | 8.600 | 8.600 | 7,651 |
| 2026-05-27 | 8.600 | 8.640 | 8.560 | 8.560 | 8.560 | 4,949 |
| 2026-05-26 | 8.540 | 8.680 | 8.540 | 8.560 | 8.560 | 5,029 |
| 2026-05-25 | 8.700 | 8.700 | 8.540 | 8.600 | 8.600 | 3,540 |
| 2026-05-22 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 1,974 |
| 2026-05-21 | 8.540 | 8.700 | 8.540 | 8.640 | 8.640 | 2,663 |
| 2026-05-20 | 8.600 | 8.800 | 8.560 | 8.800 | 8.800 | 5,531 |
| 2026-05-19 | 8.520 | 8.880 | 8.520 | 8.700 | 8.700 | 10,200 |
| 2026-05-18 | 8.820 | 8.820 | 8.640 | 8.640 | 8.640 | 2,690 |
| 2026-05-15 | 8.680 | 8.960 | 8.500 | 8.880 | 8.880 | 24,199 |
| 2026-05-14 | 8.600 | 8.700 | 8.420 | 8.440 | 8.440 | 46,182 |
| 2026-05-13 | 8.760 | 8.760 | 8.540 | 8.640 | 8.640 | 68,244 |
| 2026-05-12 | 8.480 | 8.680 | 8.480 | 8.640 | 8.640 | 671 |
| 2026-05-11 | 8.680 | 8.760 | 8.680 | 8.740 | 8.740 | 4,222 |
| 2026-05-08 | 8.600 | 8.680 | 8.520 | 8.680 | 8.680 | 17,621 |
| 2026-05-07 | 8.600 | 8.640 | 8.480 | 8.480 | 8.480 | 10,678 |
| 2026-05-06 | 8.600 | 8.640 | 8.500 | 8.520 | 8.520 | 14,100 |
| 2026-05-05 | 8.660 | 8.660 | 8.500 | 8.600 | 8.600 | 7,924 |
| 2026-05-04 | 8.680 | 8.680 | 8.480 | 8.640 | 8.640 | 6,470 |
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.