Skip to main content
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0844
-0.0018 (-2.09%)
At close: Dec 5, 2025

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.080.080.08-2.09%1,536,375
Dec 4, 20250.090.090.090.090.09-0.46%853,911
Dec 3, 20250.090.090.090.090.09-0.80%992,869
Dec 2, 20250.090.090.090.090.09-1.02%1,596,318
Dec 1, 20250.090.090.090.090.09-0.90%1,064,403
Nov 28, 20250.090.090.090.090.09-1.11%1,372,837
Nov 27, 20250.090.090.090.090.09-0.88%890,419
Nov 26, 20250.090.090.090.090.093.42%1,720,854
Nov 25, 20250.090.090.090.090.09-1.35%1,074,429
Nov 24, 20250.090.090.090.090.09-2.20%2,980,544
Nov 21, 20250.100.100.090.090.09-6.67%3,243,931
Nov 20, 20250.100.100.100.100.101.04%186,721
Nov 19, 20250.100.100.100.100.10-1.13%338,293
Nov 18, 20250.100.100.100.100.100.31%714,112
Nov 17, 20250.100.100.100.100.10-0.31%331,276
Nov 14, 20250.100.100.100.100.10-0.91%1,061,353
Nov 13, 20250.100.100.100.100.10-1.10%562,843
Nov 12, 20250.100.100.100.100.101.53%255,579
Nov 11, 20250.100.100.100.100.10-1.41%850,353
Nov 10, 20250.100.100.100.100.100.51%660,808
Nov 7, 20250.100.100.100.100.102.06%1,772,284
Nov 6, 20250.100.100.100.100.10-0.92%706,756
Nov 5, 20250.100.100.100.100.10-1.01%1,377,627
Nov 4, 20250.100.100.100.100.10-1.10%799,596
Nov 3, 20250.100.100.100.100.10-0.20%769,217
Oct 31, 20250.100.100.100.100.101.01%1,159,110
Oct 30, 20250.100.100.100.100.10-1.39%2,484,384
Oct 29, 20250.100.100.100.100.10-750,881
Oct 28, 20250.100.100.100.100.10-1.18%488,742
Oct 27, 20250.100.100.100.100.10-0.39%555,500
Oct 24, 20250.100.100.100.100.100.79%1,395,495
Oct 23, 20250.100.100.100.100.101.20%1,418,694
Oct 22, 20250.100.100.100.100.10-0.99%704,609
Oct 21, 20250.100.100.100.100.101.20%1,408,233
Oct 20, 20250.100.100.100.100.10-1.77%1,435,933
Oct 17, 20250.100.100.100.100.10-1.17%1,039,388
Oct 16, 20250.110.110.100.100.10-2.28%282,495
Oct 15, 20250.100.110.100.110.114.98%2,076,430
Oct 14, 20250.100.100.100.100.10-2.14%2,461,977
Oct 13, 20250.110.110.100.100.10-2.47%3,102,306
Oct 10, 20250.110.110.100.110.11-1.68%1,614,190
Oct 9, 20250.110.110.110.110.110.38%1,412,707
Oct 8, 20250.110.110.110.110.11-1.11%1,279,251
Oct 7, 20250.110.110.110.110.110.75%499,812
Oct 6, 20250.110.110.110.110.11-950,461
Oct 3, 20250.110.110.110.110.11-355,126
Oct 2, 20250.110.110.110.110.110.56%695,280
Oct 1, 20250.110.110.110.110.11-0.75%1,673,105
Sep 30, 20250.110.110.110.110.11-1.65%1,189,658
Sep 29, 20250.110.110.110.110.11-0.91%2,468,170