Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 10.050 | 10.050 | 10.000 | 10.050 | 10.050 | 5,991 |
| 2025-08-14 | 10.050 | 10.100 | 9.960 | 10.100 | 10.100 | 1,528 |
| 2025-08-13 | 9.920 | 10.050 | 9.900 | 10.000 | 10.000 | 830 |
| 2025-08-12 | 9.820 | 10.100 | 9.800 | 10.100 | 10.100 | 132 |
| 2025-08-11 | 9.980 | 10.100 | 9.800 | 10.100 | 10.100 | 9,006 |
| 2025-08-08 | 9.840 | 10.100 | 9.840 | 10.100 | 10.100 | 300 |
| 2025-08-07 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 370 |
| 2025-08-06 | 10.100 | 10.100 | 10.000 | 10.100 | 10.100 | 12,755 |
| 2025-08-05 | 9.960 | 10.100 | 9.560 | 10.050 | 10.050 | 11,008 |
| 2025-08-04 | 10.100 | 10.100 | 10.000 | 10.050 | 10.050 | 653 |
| 2025-08-01 | 10.100 | 10.100 | 10.050 | 10.050 | 10.050 | 33,752 |
| 2025-07-31 | 9.900 | 10.050 | 9.860 | 9.980 | 9.980 | 1,492 |
| 2025-07-30 | 9.900 | 10.200 | 9.900 | 9.900 | 9.900 | 4,251 |
| 2025-07-29 | 10.100 | 10.100 | 9.900 | 10.100 | 10.100 | 2,243 |
| 2025-07-28 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 837 |
| 2025-07-25 | 10.200 | 10.200 | 9.860 | 10.200 | 10.200 | 2,559 |
| 2025-07-24 | 10.250 | 10.250 | 9.800 | 10.100 | 10.100 | 17,631 |
| 2025-07-23 | 10.100 | 10.450 | 10.100 | 10.450 | 10.450 | 8,849 |
| 2025-07-22 | 10.500 | 10.500 | 10.050 | 10.250 | 10.250 | 6,931 |
| 2025-07-21 | 10.500 | 10.500 | 10.400 | 10.500 | 10.500 | 872 |
| 2025-07-18 | 10.300 | 10.600 | 10.300 | 10.550 | 10.550 | 1,971 |
| 2025-07-17 | 10.650 | 10.650 | 10.500 | 10.600 | 10.600 | 3,185 |
| 2025-07-16 | 10.700 | 10.700 | 10.650 | 10.650 | 10.650 | 1,087 |
| 2025-07-15 | 10.700 | 10.700 | 10.200 | 10.700 | 10.700 | 6,181 |
| 2025-07-14 | 10.700 | 10.700 | 10.500 | 10.700 | 10.700 | 1,930 |
| 2025-07-11 | 10.500 | 10.700 | 10.500 | 10.500 | 10.500 | 11,307 |
| 2025-07-10 | 10.550 | 10.550 | 10.200 | 10.500 | 10.500 | 27,729 |
| 2025-07-09 | 10.450 | 10.600 | 10.050 | 10.600 | 10.600 | 10,484 |
| 2025-07-08 | 10.500 | 10.850 | 10.350 | 10.450 | 10.450 | 6,587 |
| 2025-07-07 | 11.000 | 11.000 | 10.350 | 10.700 | 10.700 | 17,939 |
| 2025-07-04 | 10.600 | 12.950 | 10.000 | 10.950 | 10.950 | 80,231 |
| 2025-07-03 | 9.760 | 10.500 | 9.680 | 10.500 | 10.500 | 28,952 |
| 2025-07-02 | 10.100 | 10.400 | 9.820 | 9.820 | 9.820 | 16,570 |
| 2025-07-01 | 9.540 | 10.000 | 9.540 | 9.980 | 9.980 | 22,018 |
| 2025-06-30 | 9.240 | 9.500 | 9.240 | 9.480 | 9.480 | 7,267 |
| 2025-06-27 | 9.200 | 9.240 | 9.000 | 9.240 | 9.240 | 6,220 |
| 2025-06-26 | 9.180 | 9.200 | 9.060 | 9.180 | 9.180 | 638 |
| 2025-06-25 | 9.180 | 9.180 | 9.060 | 9.180 | 9.180 | 562 |
| 2025-06-24 | 9.200 | 9.200 | 9.160 | 9.160 | 9.160 | 12 |
| 2025-06-23 | 9.060 | 9.160 | 9.060 | 9.160 | 9.160 | 497 |
| 2025-06-20 | 9.100 | 9.200 | 9.100 | 9.160 | 9.160 | 2,653 |
| 2025-06-19 | 9.080 | 9.120 | 8.960 | 9.120 | 9.120 | 2,922 |
| 2025-06-18 | 9.080 | 9.180 | 9.020 | 9.120 | 9.120 | 3,100 |
| 2025-06-17 | 9.060 | 9.180 | 9.060 | 9.140 | 9.140 | 4,924 |
| 2025-06-16 | 9.100 | 9.160 | 9.080 | 9.160 | 9.160 | 343 |
| 2025-06-13 | 9.160 | 9.160 | 8.920 | 9.160 | 9.160 | 7,010 |
| 2025-06-12 | 9.180 | 9.180 | 9.160 | 9.160 | 9.160 | 1,170 |
| 2025-06-11 | 9.180 | 9.180 | 9.160 | 9.160 | 9.160 | 1,170 |
| 2025-06-10 | 9.200 | 9.220 | 9.200 | 9.220 | 9.220 | 31 |
| 2025-06-09 | 9.260 | 9.260 | 9.200 | 9.220 | 9.220 | 4,752 |
| 2025-06-06 | 9.200 | 9.260 | 9.160 | 9.220 | 9.220 | 1,794 |
| 2025-06-05 | 9.180 | 9.340 | 9.180 | 9.260 | 9.260 | 4,815 |
| 2025-06-04 | 9.220 | 9.240 | 9.120 | 9.220 | 9.220 | 5,978 |
| 2025-06-03 | 8.960 | 9.200 | 8.960 | 9.200 | 9.200 | 5,291 |
| 2025-06-02 | 9.040 | 9.120 | 9.000 | 9.120 | 9.120 | 36,405 |
| 2025-05-30 | 9.080 | 9.080 | 8.800 | 9.000 | 9.000 | 26,411 |
| 2025-05-29 | 9.040 | 9.140 | 9.020 | 9.040 | 9.040 | 1,745 |
| 2025-05-28 | 9.020 | 9.040 | 9.000 | 9.020 | 9.020 | 623 |
| 2025-05-27 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 3,185 |
| 2025-05-26 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 300 |
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.