Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 9.300 | 9.500 | 9.140 | 9.380 | 9.380 | 15,840 |
| 2025-02-21 | 9.300 | 9.300 | 9.240 | 9.260 | 9.260 | 9,761 |
| 2025-02-20 | 9.300 | 9.480 | 9.300 | 9.480 | 9.480 | 4,058 |
| 2025-02-19 | 9.480 | 9.700 | 9.300 | 9.440 | 9.440 | 10,486 |
| 2025-02-18 | 9.500 | 9.560 | 9.440 | 9.560 | 9.560 | 204 |
| 2025-02-17 | 9.480 | 9.560 | 9.300 | 9.560 | 9.560 | 2,310 |
| 2025-02-14 | 9.420 | 9.480 | 9.300 | 9.480 | 9.480 | 3,809 |
| 2025-02-13 | 9.360 | 9.500 | 9.340 | 9.340 | 9.340 | 2,145 |
| 2025-02-12 | 9.400 | 9.400 | 9.360 | 9.400 | 9.400 | 7,405 |
| 2025-02-11 | 9.480 | 9.600 | 9.460 | 9.500 | 9.500 | 4,061 |
| 2025-02-10 | 9.600 | 9.600 | 9.360 | 9.440 | 9.440 | 1,787 |
| 2025-02-07 | 9.560 | 9.560 | 9.380 | 9.560 | 9.560 | 1,250 |
| 2025-02-06 | 9.600 | 9.600 | 9.560 | 9.600 | 9.600 | 9,157 |
| 2025-02-05 | 9.400 | 9.680 | 9.360 | 9.680 | 9.680 | 15,109 |
| 2025-02-04 | 9.460 | 9.580 | 9.360 | 9.580 | 9.580 | 470 |
| 2025-02-03 | 9.740 | 9.740 | 9.480 | 9.580 | 9.580 | 1,870 |
| 2025-01-31 | 9.660 | 9.700 | 9.560 | 9.700 | 9.700 | 11,627 |
| 2025-01-30 | 9.560 | 9.660 | 9.440 | 9.640 | 9.640 | 9,717 |
| 2025-01-29 | 9.560 | 9.660 | 9.340 | 9.660 | 9.660 | 6,368 |
| 2025-01-28 | 9.600 | 9.680 | 9.560 | 9.560 | 9.560 | 9,400 |
| 2025-01-27 | 9.680 | 9.680 | 9.580 | 9.660 | 9.660 | 447 |
| 2025-01-24 | 9.600 | 9.680 | 9.580 | 9.660 | 9.660 | 3,295 |
| 2025-01-23 | 9.640 | 9.640 | 9.580 | 9.640 | 9.640 | 2,665 |
| 2025-01-22 | 9.640 | 9.680 | 9.640 | 9.680 | 9.680 | 22,095 |
| 2025-01-21 | 9.660 | 9.680 | 9.640 | 9.680 | 9.680 | 79 |
| 2025-01-20 | 9.640 | 9.680 | 9.640 | 9.680 | 9.680 | 26 |
| 2025-01-17 | 9.660 | 9.680 | 9.660 | 9.680 | 9.680 | 240 |
| 2025-01-16 | 9.600 | 9.700 | 9.580 | 9.680 | 9.680 | 61,687 |
| 2025-01-15 | 9.660 | 9.680 | 9.660 | 9.680 | 9.680 | 350 |
| 2025-01-14 | 9.660 | 9.680 | 9.660 | 9.680 | 9.680 | 310 |
| 2025-01-13 | 9.680 | 9.680 | 9.580 | 9.680 | 9.680 | 2,750 |
| 2025-01-08 | 9.700 | 9.700 | 9.640 | 9.700 | 9.700 | 1,513 |
| 2025-01-07 | 9.580 | 9.780 | 9.580 | 9.780 | 9.780 | 1,011 |
| 2025-01-06 | 9.680 | 9.680 | 9.660 | 9.660 | 9.660 | 3,500 |
| 2025-01-03 | 9.700 | 9.700 | 9.680 | 9.680 | 9.680 | 11,166 |
| 2025-01-02 | 9.700 | 9.700 | 9.640 | 9.680 | 9.680 | 7,703 |
| 2024-12-31 | 9.620 | 9.700 | 9.580 | 9.700 | 9.700 | 802 |
| 2024-12-30 | 9.760 | 9.820 | 9.520 | 9.740 | 9.740 | 6,320 |
| 2024-12-27 | 9.600 | 9.740 | 9.580 | 9.700 | 9.700 | 2,256 |
| 2024-12-24 | 9.700 | 9.860 | 9.700 | 9.700 | 9.700 | 4,235 |
| 2024-12-23 | 9.800 | 9.800 | 9.700 | 9.800 | 9.800 | 2,200 |
| 2024-12-20 | 9.700 | 9.820 | 9.680 | 9.820 | 9.820 | 352 |
| 2024-12-19 | 9.700 | 9.840 | 9.700 | 9.820 | 9.820 | 5,599 |
| 2024-12-17 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 290 |
| 2024-12-16 | 9.700 | 9.800 | 9.540 | 9.780 | 9.780 | 2,920 |
| 2024-12-13 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1,000 |
| 2024-12-12 | 9.820 | 9.820 | 9.800 | 9.800 | 9.800 | 4,530 |
| 2024-12-11 | 9.720 | 9.780 | 9.580 | 9.740 | 9.740 | 6,324 |
| 2024-12-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3,589 |
| 2024-12-09 | 9.820 | 9.820 | 9.780 | 9.800 | 9.800 | 545 |
| 2024-12-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 2,200 |
| 2024-12-05 | 9.660 | 9.820 | 9.560 | 9.820 | 9.820 | 1,935 |
| 2024-12-04 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 3,300 |
| 2024-12-02 | 9.620 | 9.820 | 9.620 | 9.820 | 9.820 | 120,086 |
| 2024-11-29 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 2,921 |
| 2024-11-28 | 9.580 | 9.760 | 9.580 | 9.760 | 9.760 | 6,007 |
| 2024-11-27 | 9.640 | 9.860 | 9.580 | 9.740 | 9.740 | 5,788 |
| 2024-11-26 | 9.860 | 9.860 | 9.720 | 9.760 | 9.760 | 7,303 |
| 2024-11-25 | 9.860 | 9.860 | 9.780 | 9.860 | 9.860 | 8,072 |
| 2024-11-22 | 9.800 | 9.860 | 9.780 | 9.860 | 9.860 | 167 |
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.