izertis, S.A. (BME:IZER)
Spain
· Delayed Price · Currency is EUR 9.46
-0.14 (-1.46%)
Sep 26, 2025, 5:09 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.50 | 9.58 | 9.32 | 9.46 | 9.46 | -1.46% | 1,700 |
| Sep 25, 2025 | 9.60 | 9.64 | 9.50 | 9.60 | 9.60 | -0.83% | 6,335 |
| Sep 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 885 |
| Sep 23, 2025 | 9.64 | 9.70 | 9.58 | 9.70 | 9.70 | - | 1,634 |
| Sep 22, 2025 | 9.62 | 9.74 | 9.62 | 9.70 | 9.70 | -0.61% | 2,285 |
| Sep 19, 2025 | 9.58 | 9.80 | 9.58 | 9.76 | 9.76 | -0.41% | 2,631 |
| Sep 18, 2025 | 9.70 | 9.80 | 9.52 | 9.80 | 9.80 | - | 4,170 |
| Sep 17, 2025 | 9.64 | 9.88 | 9.64 | 9.80 | 9.80 | -0.61% | 5,040 |
| Sep 16, 2025 | 9.84 | 9.88 | 9.84 | 9.86 | 9.86 | 0.20% | 57,676 |
| Sep 15, 2025 | 9.84 | 9.84 | 9.80 | 9.84 | 9.84 | -0.20% | 2,496 |
| Sep 12, 2025 | 9.82 | 9.86 | 9.78 | 9.86 | 9.86 | 0.61% | 4,748 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.66 | 9.80 | 9.80 | 0.20% | 137,382 |
| Sep 10, 2025 | 9.84 | 9.96 | 9.76 | 9.78 | 9.78 | -0.41% | 9,338 |
| Sep 9, 2025 | 9.80 | 9.84 | 9.50 | 9.82 | 9.82 | 0.41% | 5,421 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.20% | 1,047 |
| Sep 5, 2025 | 9.62 | 9.80 | 9.62 | 9.80 | 9.80 | - | 2,403 |
| Sep 4, 2025 | 9.72 | 9.72 | 9.72 | 9.80 | 9.80 | - | 428 |
| Sep 3, 2025 | 9.78 | 9.90 | 9.56 | 9.80 | 9.80 | -1.01% | 2,824 |
| Sep 2, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | -0.80% | 2,550 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.72 | 9.98 | 9.98 | - | 376 |
| Aug 29, 2025 | 9.72 | 9.98 | 9.70 | 9.98 | 9.98 | 0.40% | 39,342 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.72 | 9.94 | 9.94 | - | 1,271 |
| Aug 27, 2025 | 9.82 | 9.96 | 9.66 | 9.94 | 9.94 | -0.60% | 15,424 |
| Aug 26, 2025 | 10.05 | 10.05 | 9.84 | 10.00 | 10.00 | - | 17 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 166 |
| Aug 22, 2025 | 9.78 | 10.05 | 9.78 | 10.00 | 10.00 | 1.01% | 15,615 |
| Aug 21, 2025 | 9.70 | 10.05 | 9.70 | 9.90 | 9.90 | 1.02% | 12,158 |
| Aug 20, 2025 | 9.86 | 10.00 | 9.70 | 9.80 | 9.80 | -2.49% | 58,774 |
| Aug 19, 2025 | 9.86 | 10.05 | 9.82 | 10.05 | 10.05 | - | 4,233 |
| Aug 18, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | - | 1,379 |
| Aug 15, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 6,171 |
| Aug 14, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 1,716 |
| Aug 13, 2025 | 9.92 | 10.05 | 9.90 | 10.00 | 10.00 | -0.99% | 830 |
| Aug 12, 2025 | 9.82 | 10.00 | 9.80 | 10.10 | 10.10 | - | 444 |
| Aug 11, 2025 | 9.98 | 10.10 | 9.80 | 10.10 | 10.10 | - | 9,999 |
| Aug 8, 2025 | 9.84 | 9.98 | 9.84 | 10.10 | 10.10 | - | 3,900 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.10 | 10.10 | - | 444 |
| Aug 6, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 13,640 |
| Aug 5, 2025 | 9.96 | 10.10 | 9.56 | 10.05 | 10.05 | - | 11,008 |
| Aug 4, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | - | 690 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 0.70% | 33,752 |
| Jul 31, 2025 | 9.90 | 10.05 | 9.86 | 9.98 | 9.98 | 0.81% | 1,516 |
| Jul 30, 2025 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 4,251 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 2,243 |
| Jul 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 837 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.86 | 10.20 | 10.20 | 0.99% | 2,559 |
| Jul 24, 2025 | 10.25 | 10.25 | 9.80 | 10.10 | 10.10 | -3.35% | 17,631 |
| Jul 23, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 8,849 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.05 | 10.25 | 10.25 | -2.38% | 6,931 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.47% | 872 |