Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 7.600 | 7.760 | 7.600 | 7.740 | 7.740 | 1,795 |
| 2022-03-24 | 7.560 | 7.780 | 7.560 | 7.780 | 7.780 | 4,285 |
| 2022-03-23 | 7.640 | 7.760 | 7.540 | 7.760 | 7.760 | 6,103 |
| 2022-03-22 | 7.700 | 7.760 | 7.600 | 7.760 | 7.760 | 2,430 |
| 2022-03-21 | 7.540 | 7.780 | 7.540 | 7.700 | 7.700 | 19,180 |
| 2022-03-18 | 7.500 | 7.620 | 7.300 | 7.600 | 7.600 | 7,875 |
| 2022-03-17 | 7.300 | 7.500 | 7.200 | 7.500 | 7.500 | 14,030 |
| 2022-03-16 | 7.300 | 7.340 | 7.160 | 7.340 | 7.340 | 347 |
| 2022-03-15 | 7.300 | 7.360 | 7.040 | 7.340 | 7.340 | 3,689 |
| 2022-03-14 | 7.280 | 7.340 | 7.020 | 7.220 | 7.220 | 6,294 |
| 2022-03-11 | 7.280 | 7.340 | 7.020 | 7.340 | 7.340 | 10,931 |
| 2022-03-10 | 7.380 | 7.380 | 7.200 | 7.340 | 7.340 | 1,361 |
| 2022-03-09 | 7.360 | 7.480 | 7.220 | 7.360 | 7.360 | 809 |
| 2022-03-08 | 7.300 | 7.360 | 7.200 | 7.340 | 7.340 | 1,376 |
| 2022-03-07 | 7.380 | 7.400 | 7.000 | 7.260 | 7.260 | 9,441 |
| 2022-03-04 | 7.440 | 7.500 | 7.360 | 7.460 | 7.460 | 219,640 |
| 2022-03-03 | 7.500 | 7.540 | 7.500 | 7.540 | 7.540 | 1,657 |
| 2022-03-02 | 7.400 | 7.500 | 7.360 | 7.460 | 7.460 | 1,128 |
| 2022-03-01 | 7.540 | 7.560 | 7.400 | 7.500 | 7.500 | 3,488 |
| 2022-02-28 | 7.660 | 7.840 | 7.120 | 7.620 | 7.620 | 12,589 |
| 2022-02-25 | 7.600 | 7.800 | 7.600 | 7.760 | 7.760 | 3,445 |
| 2022-02-24 | 7.540 | 7.860 | 7.360 | 7.800 | 7.800 | 16,983 |
| 2022-02-23 | 7.960 | 7.960 | 7.700 | 7.860 | 7.860 | 9,312 |
| 2022-02-22 | 7.720 | 7.980 | 7.720 | 7.960 | 7.960 | 50,798 |
| 2022-02-21 | 8.240 | 8.240 | 8.020 | 8.100 | 8.100 | 11,729 |
| 2022-02-18 | 8.220 | 8.300 | 8.200 | 8.260 | 8.260 | 4,209 |
| 2022-02-17 | 8.220 | 8.380 | 8.160 | 8.360 | 8.360 | 10,706 |
| 2022-02-16 | 8.400 | 8.400 | 8.140 | 8.360 | 8.360 | 4,363 |
| 2022-02-15 | 8.400 | 8.400 | 8.240 | 8.380 | 8.380 | 2,521 |
| 2022-02-14 | 8.400 | 8.400 | 7.960 | 8.400 | 8.400 | 32,304 |
| 2022-02-11 | 8.300 | 8.400 | 8.200 | 8.400 | 8.400 | 2,002 |
| 2022-02-10 | 8.280 | 8.400 | 8.180 | 8.360 | 8.360 | 3,251 |
| 2022-02-09 | 8.080 | 8.400 | 8.080 | 8.380 | 8.380 | 14,644 |
| 2022-02-08 | 8.000 | 8.200 | 7.980 | 8.080 | 8.080 | 15,956 |
| 2022-02-07 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 75 |
| 2022-02-04 | 8.000 | 8.100 | 7.960 | 8.100 | 8.100 | 5,115 |
| 2022-02-03 | 7.960 | 8.060 | 7.820 | 8.060 | 8.060 | 7,724 |
| 2022-02-02 | 7.960 | 8.080 | 7.740 | 8.060 | 8.060 | 10,711 |
| 2022-02-01 | 8.100 | 8.100 | 7.880 | 8.100 | 8.100 | 3,782 |
| 2022-01-31 | 8.000 | 8.100 | 7.800 | 8.080 | 8.080 | 30,891 |
| 2022-01-28 | 7.800 | 8.000 | 7.740 | 8.000 | 8.000 | 11,211 |
| 2022-01-27 | 7.800 | 7.940 | 7.720 | 7.900 | 7.900 | 1,491 |
| 2022-01-26 | 7.940 | 7.940 | 7.620 | 7.880 | 7.880 | 11,652 |
| 2022-01-25 | 7.800 | 7.880 | 7.580 | 7.860 | 7.860 | 8,651 |
| 2022-01-24 | 7.760 | 7.940 | 7.600 | 7.800 | 7.800 | 21,410 |
| 2022-01-21 | 7.800 | 7.980 | 7.540 | 7.980 | 7.980 | 12,194 |
| 2022-01-20 | 7.980 | 7.980 | 7.760 | 7.900 | 7.900 | 1,181 |
| 2022-01-19 | 7.920 | 8.000 | 7.760 | 7.820 | 7.820 | 16,760 |
| 2022-01-18 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 273 |
| 2022-01-17 | 8.000 | 8.120 | 7.700 | 8.000 | 8.000 | 20,122 |
| 2022-01-14 | 8.060 | 8.100 | 7.920 | 8.100 | 8.100 | 4,491 |
| 2022-01-13 | 7.920 | 8.080 | 7.800 | 8.080 | 8.080 | 4,272 |
| 2022-01-12 | 8.000 | 8.000 | 7.840 | 8.000 | 8.000 | 1,976 |
| 2022-01-11 | 7.740 | 8.000 | 7.680 | 8.000 | 8.000 | 25,293 |
| 2022-01-10 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 43,899 |
| 2022-01-07 | 7.920 | 8.000 | 7.820 | 7.840 | 7.840 | 3,507 |
| 2022-01-06 | 7.920 | 8.000 | 7.900 | 8.000 | 8.000 | 236 |
| 2022-01-05 | 8.000 | 8.120 | 7.820 | 8.000 | 8.000 | 3,761 |
| 2022-01-04 | 8.120 | 8.120 | 7.400 | 7.980 | 7.980 | 42,029 |
| 2022-01-03 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 29,953 |
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.