Izertis Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.320	9.440	9.260	9.360	9.360	2,246
2025-11-06	9.500	9.500	9.180	9.460	9.460	2,988
2025-11-05	9.360	9.660	9.340	9.500	9.500	11,918
2025-11-04	9.660	9.660	9.420	9.520	9.520	1,805
2025-11-03	9.780	9.780	9.660	9.660	9.660	88,386
2025-10-31	9.720	9.760	9.540	9.660	9.660	7,066
2025-10-30	9.480	9.480	9.280	9.380	9.380	3,607
2025-10-29	9.720	9.720	9.220	9.460	9.460	16,040
2025-10-28	9.800	9.800	9.660	9.700	9.700	5,402
2025-10-27	9.800	9.880	9.740	9.800	9.800	14,786
2025-10-24	9.480	9.700	9.460	9.640	9.640	28,819
2025-10-23	9.400	9.400	9.320	9.360	9.360	5,494
2025-10-22	9.440	9.440	9.400	9.400	9.400	187,240
2025-10-21	9.240	9.460	9.100	9.400	9.400	9,318
2025-10-20	9.360	9.500	9.360	9.400	9.400	15,997
2025-10-17	9.200	9.400	8.820	9.360	9.360	3,656
2025-10-16	9.300	9.340	9.280	9.280	9.280	2,670
2025-10-15	9.360	9.380	9.280	9.360	9.360	2,394
2025-10-14	9.420	9.420	9.380	9.400	9.400	1,198
2025-10-13	9.320	9.420	9.320	9.400	9.400	6,239
2025-10-10	9.320	9.400	9.300	9.400	9.400	10,671
2025-10-09	9.400	9.440	9.320	9.400	9.400	1,094
2025-10-08	9.440	9.440	9.320	9.400	9.400	2,891
2025-10-07	9.480	9.500	9.460	9.460	9.460	32,247
2025-10-06	9.400	9.500	9.400	9.480	9.480	1,298
2025-10-03	9.480	9.480	9.420	9.420	9.420	6,781
2025-10-02	9.500	9.500	9.420	9.420	9.420	1,735
2025-10-01	9.560	9.560	9.220	9.420	9.420	6,362
2025-09-30	9.440	9.560	9.400	9.560	9.560	2,605
2025-09-29	9.240	9.520	9.240	9.520	9.520	8,120
2025-09-26	9.500	9.580	9.320	9.460	9.460	1,700
2025-09-25	9.600	9.640	9.500	9.600	9.600	4,710
2025-09-24	9.680	9.680	9.680	9.680	9.680	590
2025-09-23	9.640	9.700	9.580	9.700	9.700	1,524
2025-09-22	9.620	9.740	9.620	9.700	9.700	2,285
2025-09-19	9.580	9.800	9.580	9.760	9.760	2,599
2025-09-18	9.700	9.800	9.520	9.800	9.800	3,510
2025-09-17	9.640	9.880	9.640	9.800	9.800	4,740
2025-09-16	9.840	9.880	9.840	9.860	9.860	57,674
2025-09-15	9.840	9.840	9.800	9.840	9.840	2,446
2025-09-12	9.820	9.860	9.780	9.860	9.860	4,721
2025-09-11	9.900	9.900	9.660	9.800	9.800	137,382
2025-09-10	9.840	9.960	9.760	9.780	9.780	9,145
2025-09-09	9.800	9.840	9.500	9.820	9.820	4,988
2025-09-08	9.800	9.800	9.780	9.780	9.780	997
2025-09-05	9.620	9.800	9.620	9.800	9.800	2,403
2025-09-04	9.720	9.800	9.720	9.800	9.800	295
2025-09-03	9.780	9.900	9.560	9.800	9.800	2,824
2025-09-02	9.800	9.900	9.800	9.900	9.900	2,406
2025-09-01	9.800	9.980	9.720	9.980	9.980	366
2025-08-29	9.720	9.980	9.700	9.980	9.980	38,322
2025-08-28	9.900	9.940	9.720	9.940	9.940	368
2025-08-27	9.820	9.960	9.660	9.940	9.940	15,240
2025-08-26	10.050	10.050	9.840	10.000	10.000	17
2025-08-25	10.000	10.000	9.780	10.000	10.000	161
2025-08-22	9.780	10.050	9.780	10.000	10.000	15,615
2025-08-21	9.700	10.050	9.700	9.900	9.900	12,158
2025-08-20	9.860	10.000	9.700	9.800	9.800	58,774
2025-08-19	9.860	10.050	9.820	10.050	10.050	4,228
2025-08-18	9.880	10.050	9.880	10.050	10.050	1,066

← NewerPage 5 of 21 · 1,252 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.