izertis, S.A. (BME:IZER)
Spain
· Delayed Price · Currency is EUR 10.45
-0.25 (-2.34%)
At close: Dec 5, 2025
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.55 | 10.25 | 10.45 | 10.45 | -2.34% | 6,286 |
| Dec 4, 2025 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 1.90% | 14,432 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.15 | 10.50 | 10.50 | -2.33% | 18,932 |
| Dec 2, 2025 | 10.75 | 10.90 | 10.35 | 10.75 | 10.75 | 1.42% | 12,520 |
| Dec 1, 2025 | 10.25 | 11.70 | 10.20 | 10.60 | 10.60 | 2.91% | 76,580 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 8,425 |
| Nov 27, 2025 | 10.30 | 10.55 | 10.15 | 10.30 | 10.30 | 0.98% | 22,916 |
| Nov 26, 2025 | 10.05 | 10.50 | 9.74 | 10.20 | 10.20 | 5.15% | 43,227 |
| Nov 25, 2025 | 9.66 | 10.40 | 9.10 | 9.70 | 9.70 | 0.41% | 22,768 |
| Nov 24, 2025 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 0.42% | 2,680 |
| Nov 21, 2025 | 9.36 | 9.66 | 9.08 | 9.62 | 9.62 | 1.69% | 8,240 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.30 | 9.46 | 9.46 | - | 490 |
| Nov 19, 2025 | 9.34 | 9.50 | 9.34 | 9.46 | 9.46 | 0.21% | 3,214 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.34 | 9.44 | 9.44 | - | 414 |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.44 | 9.44 | - | 10 |
| Nov 14, 2025 | 9.44 | 9.48 | 9.44 | 9.44 | 9.44 | - | 1,360 |
| Nov 13, 2025 | 9.02 | 9.50 | 9.00 | 9.44 | 9.44 | 1.72% | 14,621 |
| Nov 12, 2025 | 9.24 | 9.38 | 9.04 | 9.28 | 9.28 | -0.22% | 4,563 |
| Nov 11, 2025 | 9.30 | 9.30 | 9.26 | 9.30 | 9.30 | - | 524 |
| Nov 10, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.64% | 666 |
| Nov 7, 2025 | 9.32 | 9.44 | 9.26 | 9.36 | 9.36 | -1.06% | 2,246 |
| Nov 6, 2025 | 9.50 | 9.50 | 9.18 | 9.46 | 9.46 | -0.42% | 2,988 |
| Nov 5, 2025 | 9.36 | 9.66 | 9.34 | 9.50 | 9.50 | -0.21% | 11,918 |
| Nov 4, 2025 | 9.66 | 9.66 | 9.42 | 9.52 | 9.52 | -1.45% | 1,805 |
| Nov 3, 2025 | 9.78 | 9.78 | 9.66 | 9.66 | 9.66 | - | 88,386 |
| Oct 31, 2025 | 9.72 | 9.76 | 9.54 | 9.66 | 9.66 | 2.99% | 7,066 |
| Oct 30, 2025 | 9.48 | 9.48 | 9.28 | 9.38 | 9.38 | -0.85% | 3,607 |
| Oct 29, 2025 | 9.72 | 9.72 | 9.22 | 9.46 | 9.46 | -2.47% | 16,040 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.66 | 9.70 | 9.70 | -1.02% | 5,402 |
| Oct 27, 2025 | 9.80 | 9.88 | 9.74 | 9.80 | 9.80 | 1.66% | 14,786 |
| Oct 24, 2025 | 9.48 | 9.70 | 9.46 | 9.64 | 9.64 | 2.99% | 28,819 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.32 | 9.36 | 9.36 | -0.43% | 5,494 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | - | 187,240 |
| Oct 21, 2025 | 9.24 | 9.46 | 9.10 | 9.40 | 9.40 | - | 9,318 |
| Oct 20, 2025 | 9.36 | 9.50 | 9.36 | 9.40 | 9.40 | 0.43% | 15,997 |
| Oct 17, 2025 | 9.20 | 9.40 | 8.82 | 9.36 | 9.36 | 0.86% | 3,656 |
| Oct 16, 2025 | 9.30 | 9.34 | 9.28 | 9.28 | 9.28 | -0.85% | 2,670 |
| Oct 15, 2025 | 9.36 | 9.38 | 9.28 | 9.36 | 9.36 | -0.43% | 2,394 |
| Oct 14, 2025 | 9.42 | 9.42 | 9.38 | 9.40 | 9.40 | - | 1,198 |
| Oct 13, 2025 | 9.32 | 9.42 | 9.32 | 9.40 | 9.40 | - | 6,239 |
| Oct 10, 2025 | 9.32 | 9.40 | 9.30 | 9.40 | 9.40 | - | 10,671 |
| Oct 9, 2025 | 9.40 | 9.44 | 9.32 | 9.40 | 9.40 | - | 1,094 |
| Oct 8, 2025 | 9.44 | 9.44 | 9.32 | 9.40 | 9.40 | -0.63% | 2,891 |
| Oct 7, 2025 | 9.48 | 9.50 | 9.46 | 9.46 | 9.46 | -0.21% | 32,247 |
| Oct 6, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.64% | 1,298 |
| Oct 3, 2025 | 9.48 | 9.48 | 9.44 | 9.42 | 9.42 | - | 6,781 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | - | 1,735 |
| Oct 1, 2025 | 9.56 | 9.56 | 9.22 | 9.42 | 9.42 | -1.46% | 6,362 |
| Sep 30, 2025 | 9.44 | 9.56 | 9.40 | 9.56 | 9.56 | 0.42% | 2,605 |
| Sep 29, 2025 | 9.24 | 9.52 | 9.24 | 9.52 | 9.52 | 0.63% | 8,120 |