Izertis Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.720	9.720	9.560	9.600	9.600	10,723
2026-02-03	9.680	9.760	9.580	9.600	9.600	30,650
2026-02-02	9.700	9.780	9.640	9.680	9.680	7,370
2026-01-30	10.000	10.000	9.620	9.700	9.700	107,358
2026-01-29	9.900	10.000	9.500	9.760	9.760	207,478
2026-01-28	10.350	11.450	10.150	10.300	10.300	42,076
2026-01-27	10.300	10.550	10.250	10.300	10.300	7,064
2026-01-26	10.450	10.450	10.350	10.400	10.400	264
2026-01-23	10.500	10.500	10.400	10.400	10.400	2,067
2026-01-22	10.350	10.550	10.300	10.300	10.300	4,358
2026-01-21	10.350	10.550	10.350	10.550	10.550	1,324
2026-01-20	10.550	10.550	10.350	10.400	10.400	2,387
2026-01-19	10.600	10.600	10.350	10.550	10.550	2,930
2026-01-16	10.650	10.700	10.350	10.650	10.650	3,822
2026-01-15	10.450	10.700	10.450	10.650	10.650	1,240
2026-01-14	10.400	10.600	10.200	10.500	10.500	8,922
2026-01-13	10.750	10.750	10.500	10.700	10.700	4,039
2026-01-12	10.650	10.750	10.650	10.700	10.700	2,832
2026-01-09	10.750	10.800	10.500	10.600	10.600	4,520
2026-01-08	10.750	10.750	10.400	10.750	10.750	1,447
2026-01-07	10.500	10.650	10.250	10.500	10.500	7,203
2026-01-06	10.250	10.300	10.250	10.250	10.250	623
2026-01-05	9.940	10.400	9.940	10.250	10.250	5,996
2026-01-02	10.400	10.500	10.250	10.450	10.450	5,806
2025-12-31	10.400	10.500	9.920	10.500	10.500	5,418
2025-12-30	10.300	10.400	10.200	10.300	10.300	3,411
2025-12-29	10.200	10.450	10.200	10.400	10.400	4,916
2025-12-24	10.200	10.500	10.200	10.500	10.500	2,296
2025-12-23	10.150	10.600	10.100	10.300	10.300	7,139
2025-12-22	10.300	11.000	10.300	10.300	10.300	17,813
2025-12-19	10.000	10.500	10.000	10.100	10.100	4,797
2025-12-18	10.100	10.400	10.000	10.150	10.150	3,549
2025-12-17	10.400	10.400	10.100	10.400	10.400	492
2025-12-16	10.500	10.500	10.200	10.400	10.400	1,084
2025-12-15	10.200	10.500	9.620	10.250	10.250	78,323
2025-12-12	10.400	10.500	10.200	10.200	10.200	2,716
2025-12-11	10.350	10.450	10.300	10.300	10.300	32,882
2025-12-10	10.500	10.500	10.350	10.350	10.350	18,857
2025-12-09	10.700	10.700	10.400	10.500	10.500	12,918
2025-12-08	10.500	11.150	10.400	10.400	10.400	13,735
2025-12-05	10.400	10.550	10.250	10.450	10.450	6,286
2025-12-04	10.500	10.700	10.150	10.700	10.700	14,432
2025-12-03	10.800	10.800	10.150	10.500	10.500	18,932
2025-12-02	10.750	10.900	10.350	10.750	10.750	12,520
2025-12-01	10.250	11.700	10.200	10.600	10.600	76,580
2025-11-28	10.300	10.400	10.250	10.300	10.300	8,425
2025-11-27	10.300	10.550	10.150	10.300	10.300	22,916
2025-11-26	10.050	10.500	9.740	10.200	10.200	43,227
2025-11-25	9.660	10.400	9.100	9.700	9.700	22,768
2025-11-24	9.500	9.660	9.500	9.660	9.660	2,680
2025-11-21	9.360	9.660	9.080	9.620	9.620	8,240
2025-11-20	9.500	9.500	9.300	9.460	9.460	490
2025-11-19	9.340	9.500	9.340	9.460	9.460	3,214
2025-11-18	9.400	9.440	9.340	9.440	9.440	414
2025-11-17	9.400	9.440	9.400	9.440	9.440	10
2025-11-14	9.440	9.480	9.440	9.440	9.440	1,360
2025-11-13	9.020	9.500	9.000	9.440	9.440	14,621
2025-11-12	9.240	9.380	9.040	9.280	9.280	4,563
2025-11-11	9.300	9.300	9.260	9.300	9.300	524
2025-11-10	9.400	9.400	9.300	9.300	9.300	666

← NewerPage 4 of 21 · 1,250 trading daysOlder →

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.