Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 7.960 | 8.000 | 7.640 | 7.980 | 7.980 | 16,347 |
| 2021-12-29 | 7.760 | 7.960 | 7.600 | 7.900 | 7.900 | 12,346 |
| 2021-12-28 | 7.600 | 7.880 | 7.520 | 7.860 | 7.860 | 6,851 |
| 2021-12-27 | 7.700 | 7.760 | 7.360 | 7.700 | 7.700 | 11,754 |
| 2021-12-23 | 7.640 | 7.640 | 7.580 | 7.640 | 7.640 | 1,013 |
| 2021-12-22 | 7.740 | 7.740 | 7.540 | 7.720 | 7.720 | 3,208 |
| 2021-12-21 | 7.640 | 7.740 | 7.640 | 7.740 | 7.740 | 906 |
| 2021-12-20 | 7.700 | 7.800 | 7.560 | 7.760 | 7.760 | 3,574 |
| 2021-12-17 | 7.440 | 7.680 | 7.380 | 7.680 | 7.680 | 5,012 |
| 2021-12-16 | 7.360 | 7.580 | 7.360 | 7.560 | 7.560 | 3,389 |
| 2021-12-15 | 7.360 | 7.760 | 7.300 | 7.400 | 7.400 | 9,441 |
| 2021-12-14 | 7.700 | 7.740 | 7.360 | 7.400 | 7.400 | 8,813 |
| 2021-12-13 | 7.820 | 7.920 | 7.700 | 7.760 | 7.760 | 3,500 |
| 2021-12-10 | 7.680 | 7.960 | 7.680 | 7.940 | 7.940 | 14,181 |
| 2021-12-09 | 7.800 | 7.900 | 7.680 | 7.900 | 7.900 | 3,329 |
| 2021-12-07 | 7.880 | 7.880 | 7.500 | 7.800 | 7.800 | 8,744 |
| 2021-12-06 | 7.800 | 7.880 | 7.520 | 7.840 | 7.840 | 11,242 |
| 2021-12-03 | 7.720 | 7.840 | 7.660 | 7.840 | 7.840 | 3,979 |
| 2021-12-02 | 7.860 | 7.860 | 7.340 | 7.800 | 7.800 | 6,265 |
| 2021-12-01 | 7.400 | 7.780 | 7.300 | 7.780 | 7.780 | 26,715 |
| 2021-11-30 | 7.100 | 7.380 | 6.900 | 7.380 | 7.380 | 13,393 |
| 2021-11-29 | 7.200 | 7.280 | 7.040 | 7.200 | 7.200 | 3,387 |
| 2021-11-26 | 7.200 | 7.340 | 7.040 | 7.200 | 7.200 | 4,841 |
| 2021-11-25 | 7.300 | 7.340 | 7.200 | 7.300 | 7.300 | 1,923 |
| 2021-11-24 | 7.100 | 7.300 | 7.100 | 7.260 | 7.260 | 5,126 |
| 2021-11-23 | 7.180 | 7.340 | 7.040 | 7.180 | 7.180 | 6,411 |
| 2021-11-22 | 7.220 | 7.460 | 7.200 | 7.200 | 7.200 | 4,009 |
| 2021-11-19 | 7.360 | 7.500 | 7.220 | 7.400 | 7.400 | 1,540 |
| 2021-11-18 | 7.400 | 7.480 | 7.280 | 7.460 | 7.460 | 3,701 |
| 2021-11-17 | 7.420 | 7.500 | 7.300 | 7.500 | 7.500 | 2,210 |
| 2021-11-16 | 7.140 | 7.420 | 7.120 | 7.420 | 7.420 | 10,554 |
| 2021-11-15 | 7.200 | 7.360 | 7.080 | 7.200 | 7.200 | 10,244 |
| 2021-11-12 | 7.160 | 7.420 | 7.060 | 7.400 | 7.400 | 12,493 |
| 2021-11-11 | 7.300 | 7.560 | 7.200 | 7.300 | 7.300 | 8,009 |
| 2021-11-10 | 7.500 | 7.600 | 7.200 | 7.360 | 7.360 | 11,424 |
| 2021-11-09 | 7.440 | 7.500 | 7.240 | 7.500 | 7.500 | 14,520 |
| 2021-11-08 | 7.600 | 7.640 | 7.400 | 7.500 | 7.500 | 18,049 |
| 2021-11-05 | 7.500 | 7.640 | 7.160 | 7.600 | 7.600 | 15,940 |
| 2021-11-04 | 7.500 | 7.540 | 7.320 | 7.480 | 7.480 | 3,222 |
| 2021-11-03 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 1,525 |
| 2021-11-02 | 7.660 | 7.660 | 7.440 | 7.500 | 7.500 | 4,100 |
| 2021-11-01 | 7.500 | 7.700 | 7.500 | 7.640 | 7.640 | 1,355 |
| 2021-10-29 | 7.860 | 7.900 | 7.540 | 7.720 | 7.720 | 3,101 |
| 2021-10-28 | 7.900 | 7.900 | 7.720 | 7.780 | 7.780 | 688 |
| 2021-10-27 | 7.980 | 7.980 | 7.600 | 7.840 | 7.840 | 2,836 |
| 2021-10-26 | 7.920 | 8.000 | 7.860 | 7.980 | 7.980 | 2,542 |
| 2021-10-25 | 7.600 | 7.820 | 7.600 | 7.820 | 7.820 | 5,238 |
| 2021-10-22 | 7.500 | 7.820 | 7.400 | 7.600 | 7.600 | 5,768 |
| 2021-10-21 | 7.720 | 7.780 | 7.420 | 7.580 | 7.580 | 8,450 |
← NewerPage 21 of 21 · 1,249 trading days
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.