Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.640 | 8.700 | 8.500 | 8.680 | 8.680 | 15,573 |
| 2026-04-29 | 8.600 | 8.720 | 8.400 | 8.560 | 8.560 | 30,879 |
| 2026-04-28 | 8.800 | 8.800 | 8.560 | 8.700 | 8.700 | 11,649 |
| 2026-04-27 | 8.880 | 8.880 | 8.660 | 8.700 | 8.700 | 14,331 |
| 2026-04-24 | 8.800 | 8.860 | 8.620 | 8.780 | 8.780 | 12,269 |
| 2026-04-23 | 8.840 | 8.920 | 8.760 | 8.860 | 8.860 | 20,298 |
| 2026-04-22 | 8.900 | 8.980 | 8.820 | 8.860 | 8.860 | 10,443 |
| 2026-04-21 | 9.060 | 9.060 | 8.860 | 8.980 | 8.980 | 14,078 |
| 2026-04-20 | 9.220 | 9.300 | 8.820 | 9.040 | 9.040 | 40,091 |
| 2026-04-17 | 9.180 | 9.320 | 9.000 | 9.140 | 9.140 | 61,237 |
| 2026-04-16 | 8.560 | 9.280 | 8.560 | 9.020 | 9.020 | 95,483 |
| 2026-04-15 | 8.220 | 8.400 | 8.200 | 8.380 | 8.380 | 11,686 |
| 2026-04-14 | 8.080 | 8.300 | 7.940 | 8.300 | 8.300 | 20,283 |
| 2026-04-13 | 8.360 | 8.360 | 7.880 | 8.140 | 8.140 | 18,879 |
| 2026-04-10 | 8.380 | 8.380 | 8.140 | 8.300 | 8.300 | 10,155 |
| 2026-04-09 | 8.380 | 8.380 | 8.000 | 8.380 | 8.380 | 39,918 |
| 2026-04-08 | 8.660 | 8.660 | 8.100 | 8.300 | 8.300 | 40,147 |
| 2026-04-07 | 8.600 | 8.640 | 8.320 | 8.380 | 8.380 | 30,261 |
| 2026-04-02 | 8.660 | 8.720 | 8.500 | 8.720 | 8.720 | 32,248 |
| 2026-04-01 | 8.780 | 8.900 | 8.580 | 8.660 | 8.660 | 28,860 |
| 2026-03-31 | 8.900 | 9.000 | 8.500 | 8.800 | 8.800 | 47,542 |
| 2026-03-30 | 9.380 | 9.380 | 8.880 | 8.940 | 8.940 | 54,845 |
| 2026-03-27 | 9.040 | 9.380 | 8.900 | 9.380 | 9.380 | 374,209 |
| 2026-03-26 | 8.620 | 9.400 | 8.620 | 9.280 | 9.280 | 5,314 |
| 2026-03-25 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 7,003 |
| 2026-03-24 | 8.560 | 9.000 | 8.560 | 9.000 | 9.000 | 5,175 |
| 2026-03-23 | 8.860 | 9.000 | 8.720 | 9.000 | 9.000 | 4,173 |
| 2026-03-20 | 8.940 | 8.980 | 8.840 | 8.940 | 8.940 | 1,542 |
| 2026-03-19 | 8.800 | 8.980 | 8.780 | 8.960 | 8.960 | 3,090 |
| 2026-03-18 | 8.840 | 9.000 | 8.780 | 8.960 | 8.960 | 20,286 |
| 2026-03-17 | 8.820 | 9.000 | 8.780 | 8.880 | 8.880 | 12,820 |
| 2026-03-16 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 3,403 |
| 2026-03-13 | 8.520 | 8.940 | 8.520 | 8.940 | 8.940 | 5,073 |
| 2026-03-12 | 8.800 | 8.900 | 8.680 | 8.900 | 8.900 | 17,020 |
| 2026-03-11 | 8.700 | 8.740 | 8.640 | 8.680 | 8.680 | 2,777 |
| 2026-03-10 | 8.540 | 8.620 | 8.500 | 8.620 | 8.620 | 3,293 |
| 2026-03-09 | 8.520 | 8.720 | 8.520 | 8.600 | 8.600 | 2,982 |
| 2026-03-06 | 8.620 | 8.880 | 8.620 | 8.780 | 8.780 | 61,442 |
| 2026-03-05 | 8.520 | 8.860 | 8.520 | 8.840 | 8.840 | 9,335 |
| 2026-03-04 | 8.520 | 8.700 | 8.520 | 8.700 | 8.700 | 8,726 |
| 2026-03-03 | 8.580 | 8.740 | 8.580 | 8.700 | 8.700 | 11,104 |
| 2026-03-02 | 8.780 | 8.800 | 8.440 | 8.600 | 8.600 | 15,874 |
| 2026-02-27 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 9,934 |
| 2026-02-26 | 9.100 | 9.100 | 8.920 | 9.000 | 9.000 | 20,422 |
| 2026-02-25 | 8.920 | 9.100 | 8.820 | 9.000 | 9.000 | 48,156 |
| 2026-02-24 | 9.120 | 9.140 | 8.900 | 9.000 | 9.000 | 13,868 |
| 2026-02-23 | 9.200 | 9.260 | 9.140 | 9.140 | 9.140 | 28,282 |
| 2026-02-20 | 9.200 | 9.260 | 9.120 | 9.180 | 9.180 | 149,758 |
| 2026-02-19 | 9.320 | 9.320 | 9.180 | 9.240 | 9.240 | 5,862 |
| 2026-02-18 | 9.260 | 9.260 | 9.160 | 9.260 | 9.260 | 1,090 |
| 2026-02-17 | 9.160 | 9.300 | 9.100 | 9.200 | 9.200 | 41,136 |
| 2026-02-16 | 9.400 | 9.400 | 9.200 | 9.300 | 9.300 | 13,405 |
| 2026-02-13 | 9.460 | 9.520 | 9.320 | 9.400 | 9.400 | 22,972 |
| 2026-02-12 | 9.380 | 9.460 | 9.360 | 9.440 | 9.440 | 18,961 |
| 2026-02-11 | 9.580 | 9.580 | 9.380 | 9.380 | 9.380 | 39,230 |
| 2026-02-10 | 9.520 | 9.600 | 9.420 | 9.460 | 9.460 | 48,534 |
| 2026-02-09 | 9.520 | 9.600 | 9.520 | 9.600 | 9.600 | 9,632 |
| 2026-02-06 | 9.560 | 9.620 | 9.560 | 9.600 | 9.600 | 3,499 |
| 2026-02-05 | 9.600 | 9.640 | 9.560 | 9.600 | 9.600 | 10,143 |
| 2026-02-04 | 9.720 | 9.720 | 9.560 | 9.600 | 9.600 | 10,723 |
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.