Izertis Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.360 | 7.380 | 7.300 | 7.340 | 7.340 | 4,837 |
| 2026-10-15 | 7.260 | 7.300 | 7.200 | 7.260 | 7.260 | 2,437 |
| 2026-10-14 | 7.400 | 7.400 | 7.160 | 7.320 | 7.320 | 5,682 |
| 2026-10-13 | 7.380 | 7.440 | 7.200 | 7.340 | 7.340 | 5,248 |
| 2026-10-12 | 7.700 | 7.700 | 7.420 | 7.420 | 7.420 | 17,786 |
| 2026-10-09 | 7.600 | 7.740 | 7.360 | 7.460 | 7.460 | 11,822 |
| 2026-10-08 | 8.080 | 8.080 | 7.540 | 7.700 | 7.700 | 17,933 |
| 2026-10-07 | 8.180 | 8.180 | 7.700 | 7.900 | 7.900 | 10,878 |
| 2026-10-06 | 8.000 | 8.180 | 7.640 | 8.000 | 8.000 | 6,811 |
| 2026-10-05 | 7.800 | 8.000 | 7.520 | 8.000 | 8.000 | 6,229 |
| 2026-10-02 | 7.500 | 7.800 | 7.460 | 7.640 | 7.640 | 9,797 |
| 2026-10-01 | 7.500 | 7.800 | 7.240 | 7.500 | 7.500 | 16,785 |
| 2026-09-30 | 7.980 | 7.980 | 7.320 | 7.740 | 7.740 | 36,740 |
| 2026-09-29 | 7.980 | 8.040 | 7.920 | 8.020 | 8.020 | 4,802 |
| 2026-09-28 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 11,408 |
| 2026-09-25 | 8.180 | 8.260 | 8.100 | 8.140 | 8.140 | 6,259 |
| 2026-09-24 | 8.340 | 8.460 | 8.180 | 8.200 | 8.200 | 4,488 |
| 2026-09-23 | 8.360 | 8.400 | 8.260 | 8.340 | 8.340 | 3,910 |
| 2026-09-22 | 8.380 | 8.540 | 8.220 | 8.360 | 8.360 | 8,036 |
| 2026-09-21 | 8.500 | 8.700 | 8.260 | 8.680 | 8.680 | 5,142 |
| 2026-09-18 | 8.600 | 8.600 | 8.340 | 8.500 | 8.500 | 5,456 |
| 2026-09-17 | 8.180 | 8.600 | 8.180 | 8.600 | 8.600 | 4,916 |
| 2026-09-16 | 8.100 | 8.380 | 8.100 | 8.300 | 8.300 | 2,708 |
| 2026-09-15 | 8.480 | 8.480 | 8.180 | 8.320 | 8.320 | 5,919 |
| 2026-09-14 | 8.240 | 8.480 | 8.220 | 8.480 | 8.480 | 2,022 |
| 2026-09-11 | 8.200 | 8.500 | 8.020 | 8.500 | 8.500 | 8,669 |
| 2026-09-10 | 8.140 | 8.300 | 8.140 | 8.300 | 8.300 | 6,673 |
| 2026-09-09 | 8.220 | 8.240 | 8.140 | 8.240 | 8.240 | 2,338 |
| 2026-09-08 | 8.200 | 8.240 | 8.200 | 8.200 | 8.200 | 2,608 |
| 2026-09-07 | 8.220 | 8.280 | 8.220 | 8.240 | 8.240 | 3,265 |
| 2026-09-04 | 8.220 | 8.260 | 8.220 | 8.260 | 8.260 | 899 |
| 2026-09-03 | 8.280 | 8.280 | 8.220 | 8.260 | 8.260 | 218 |
| 2026-09-02 | 8.280 | 8.300 | 8.200 | 8.260 | 8.260 | 2,239 |
| 2026-09-01 | 8.240 | 8.280 | 8.240 | 8.260 | 8.260 | 674 |
| 2026-08-31 | 8.240 | 8.320 | 8.240 | 8.300 | 8.300 | 1,033 |
| 2026-08-28 | 8.240 | 8.380 | 8.240 | 8.380 | 8.380 | 8,149 |
| 2026-08-27 | 8.200 | 8.380 | 8.200 | 8.360 | 8.360 | 7,718 |
| 2026-08-26 | 8.340 | 8.340 | 8.200 | 8.220 | 8.220 | 2,145 |
| 2026-08-25 | 8.220 | 8.340 | 8.220 | 8.300 | 8.300 | 965 |
| 2026-08-24 | 8.440 | 8.440 | 8.220 | 8.340 | 8.340 | 1,758 |
| 2026-08-21 | 8.340 | 8.360 | 8.220 | 8.300 | 8.300 | 9,017 |
| 2026-08-20 | 8.500 | 8.500 | 8.260 | 8.300 | 8.300 | 1,711 |
| 2026-08-19 | 8.260 | 8.440 | 8.260 | 8.320 | 8.320 | 539 |
| 2026-08-18 | 8.400 | 8.480 | 8.400 | 8.480 | 8.480 | 4,192 |
| 2026-08-17 | 8.360 | 8.500 | 8.360 | 8.500 | 8.500 | 72,482 |
| 2026-08-14 | 8.260 | 8.340 | 8.240 | 8.300 | 8.300 | 2,112 |
| 2026-08-13 | 8.340 | 8.340 | 8.240 | 8.320 | 8.320 | 1,538 |
| 2026-08-12 | 8.300 | 8.360 | 8.240 | 8.320 | 8.320 | 7,966 |
| 2026-08-11 | 8.220 | 8.580 | 8.220 | 8.400 | 8.400 | 7,454 |
| 2026-08-10 | 8.600 | 8.600 | 8.380 | 8.500 | 8.500 | 6,053 |
| 2026-08-07 | 8.400 | 8.500 | 8.400 | 8.440 | 8.440 | 7,999 |
| 2026-08-06 | 8.500 | 8.500 | 8.400 | 8.460 | 8.460 | 217 |
| 2026-08-05 | 8.500 | 8.600 | 8.300 | 8.460 | 8.460 | 748 |
| 2026-08-04 | 8.260 | 8.600 | 8.260 | 8.600 | 8.600 | 47,365 |
| 2026-08-03 | 8.200 | 8.680 | 8.200 | 8.580 | 8.580 | 7,572 |
| 2026-07-31 | 8.800 | 8.800 | 8.200 | 8.600 | 8.600 | 12,918 |
| 2026-07-30 | 8.280 | 8.800 | 8.160 | 8.800 | 8.800 | 6,291 |
| 2026-07-29 | 8.240 | 8.280 | 8.140 | 8.240 | 8.240 | 4,517 |
| 2026-07-28 | 8.300 | 8.300 | 8.140 | 8.260 | 8.260 | 8,125 |
| 2026-07-27 | 8.220 | 8.280 | 8.200 | 8.200 | 8.200 | 1,404 |
Page 1 of 21 · 1,251 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.