Grupo Ezentis SA EZE
BME · Spain · Industrial Services
€0.0687-0.00 (-2.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.07 | -2.14% | €0.07 | €0.07 | €0.07 | 2.45M |
| 2026-09-30 | €0.07 | -1.40% | €0.07 | €0.07 | €0.07 | 2.04M |
| 2026-09-29 | €0.07 | -0.28% | €0.07 | €0.07 | €0.07 | 1.84M |
| 2026-09-28 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 249.85K |
| 2026-09-25 | €0.07 | -2.19% | €0.07 | €0.07 | €0.07 | 904.12K |
| 2026-09-24 | €0.07 | -0.27% | €0.07 | €0.07 | €0.07 | 3.05M |
| 2026-09-23 | €0.07 | -0.27% | €0.07 | €0.07 | €0.07 | 1.10M |
| 2026-09-22 | €0.07 | -0.14% | €0.07 | €0.07 | €0.07 | 1.07M |
| 2026-09-21 | €0.07 | +1.52% | €0.07 | €0.07 | €0.07 | 936.70K |
| 2026-09-18 | €0.07 | -4.36% | €0.08 | €0.08 | €0.07 | 3.88M |
| 2026-09-17 | €0.08 | +5.14% | €0.07 | €0.08 | €0.07 | 11.81M |
| 2026-09-16 | €0.07 | -0.14% | €0.07 | €0.07 | €0.07 | 1.46M |
| 2026-09-15 | €0.07 | -0.28% | €0.07 | €0.07 | €0.07 | 660.08K |
| 2026-09-14 | €0.07 | -0.96% | €0.07 | €0.07 | €0.07 | 345.71K |
| 2026-09-11 | €0.07 | +1.39% | €0.07 | €0.07 | €0.07 | 481.14K |
| 2026-09-10 | €0.07 | -0.83% | €0.07 | €0.07 | €0.07 | 820.69K |
| 2026-09-09 | €0.07 | -0.14% | €0.07 | €0.07 | €0.07 | 1.72M |
| 2026-09-08 | €0.07 | -1.09% | €0.07 | €0.07 | €0.07 | 544.75K |
| 2026-09-07 | €0.07 | +4.70% | €0.07 | €0.08 | €0.07 | 5.09M |
| 2026-09-04 | €0.07 | -1.13% | €0.07 | €0.07 | €0.07 | 877.02K |
| 2026-09-03 | €0.07 | +1.43% | €0.07 | €0.07 | €0.07 | 441.09K |
| 2026-09-02 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 284.84K |
| 2026-09-01 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 1.37M |
| 2026-08-31 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 400.12K |
| 2026-08-28 | €0.07 | -0.85% | €0.07 | €0.07 | €0.07 | 580.51K |
| 2026-08-27 | €0.07 | +1.28% | €0.07 | €0.07 | €0.07 | 530.63K |
| 2026-08-26 | €0.07 | +1.15% | €0.07 | €0.07 | €0.07 | 841.69K |
| 2026-08-25 | €0.07 | -2.39% | €0.07 | €0.07 | €0.07 | 1.40M |
| 2026-08-24 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 889.09K |
| 2026-08-21 | €0.07 | -2.07% | €0.07 | €0.07 | €0.07 | 440.07K |
| 2026-08-20 | €0.07 | +2.26% | €0.07 | €0.07 | €0.07 | 1.26M |
| 2026-08-19 | €0.07 | -0.42% | €0.07 | €0.07 | €0.07 | 683.75K |
| 2026-08-18 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 339.88K |
| 2026-08-17 | €0.07 | -2.06% | €0.07 | €0.07 | €0.07 | 385.67K |
| 2026-08-14 | €0.07 | -1.36% | €0.07 | €0.07 | €0.07 | 643.99K |
| 2026-08-13 | €0.07 | +2.93% | €0.07 | €0.07 | €0.07 | 1.45M |
| 2026-08-12 | €0.07 | +2.29% | €0.07 | €0.07 | €0.07 | 592.88K |
| 2026-08-11 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 550.11K |
| 2026-08-10 | €0.07 | +2.03% | €0.07 | €0.07 | €0.07 | 509.69K |
| 2026-08-07 | €0.07 | -4.17% | €0.07 | €0.07 | €0.07 | 1.24M |
| 2026-08-06 | €0.07 | +2.86% | €0.07 | €0.07 | €0.07 | 3.91M |
| 2026-08-05 | €0.07 | +2.19% | €0.07 | €0.07 | €0.07 | 818.19K |
| 2026-08-04 | €0.07 | +1.33% | €0.07 | €0.07 | €0.07 | 866.63K |
| 2026-08-03 | €0.07 | +2.74% | €0.07 | €0.07 | €0.07 | 2.65M |
| 2026-07-31 | €0.07 | +0.77% | €0.07 | €0.07 | €0.06 | 1.11M |
| 2026-07-30 | €0.07 | +0.46% | €0.07 | €0.07 | €0.06 | 990.62K |
| 2026-07-29 | €0.06 | +0.46% | €0.06 | €0.07 | €0.06 | 905.84K |
| 2026-07-28 | €0.06 | +0.62% | €0.06 | €0.07 | €0.06 | 594.60K |
| 2026-07-27 | €0.06 | -1.38% | €0.07 | €0.07 | €0.06 | 721.82K |
| 2026-07-24 | €0.07 | +1.72% | €0.07 | €0.07 | €0.06 | 495.52K |
| 2026-07-23 | €0.06 | -1.38% | €0.06 | €0.07 | €0.06 | 990.32K |
| 2026-07-22 | €0.06 | +1.72% | €0.07 | €0.07 | €0.06 | 780.87K |
| 2026-07-21 | €0.06 | -4.34% | €0.07 | €0.07 | €0.06 | 4.93M |
| 2026-07-20 | €0.07 | -2.20% | €0.07 | €0.07 | €0.06 | 2.43M |
| 2026-07-17 | €0.07 | -0.58% | €0.07 | €0.07 | €0.07 | 581.00K |
| 2026-07-16 | €0.07 | -0.15% | €0.07 | €0.07 | €0.07 | 805.25K |
| 2026-07-15 | €0.07 | -0.15% | €0.07 | €0.07 | €0.07 | 817.75K |
| 2026-07-14 | €0.07 | -0.72% | €0.07 | €0.07 | €0.07 | 1.85M |
| 2026-07-13 | €0.07 | -0.14% | €0.07 | €0.07 | €0.07 | 539.58K |
| 2026-07-10 | €0.07 | +0.14% | €0.07 | €0.07 | €0.07 | 574.03K |
| 2026-07-09 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 438.16K |
| 2026-07-08 | €0.07 | -1.14% | €0.07 | €0.07 | €0.07 | 1.71M |
| 2026-07-07 | €0.07 | +0.29% | €0.07 | €0.07 | €0.07 | 4.36M |
| 2026-07-06 | €0.07 | +1.89% | €0.07 | €0.07 | €0.07 | 1.91M |
| 2026-07-03 | €0.07 | +0.88% | €0.07 | €0.07 | €0.07 | 1.70M |
| 2026-07-02 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 1.74M |
| 2026-07-01 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 698.86K |
| 2026-06-30 | €0.07 | -1.30% | €0.07 | €0.07 | €0.07 | 569.23K |
| 2026-06-29 | €0.07 | +0.29% | €0.07 | €0.07 | €0.07 | 719.96K |
| 2026-06-26 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 482.08K |
| 2026-06-25 | €0.07 | +0.44% | €0.07 | €0.07 | €0.07 | 431.79K |
| 2026-06-24 | €0.07 | -1.01% | €0.07 | €0.07 | €0.07 | 785.25K |
| 2026-06-23 | €0.07 | +0.58% | €0.07 | €0.07 | €0.07 | 1.49M |
| 2026-06-22 | €0.07 | -0.43% | €0.07 | €0.07 | €0.07 | 620.38K |
| 2026-06-19 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 639.65K |
| 2026-06-18 | €0.07 | +0.58% | €0.07 | €0.07 | €0.07 | 1.51M |
| 2026-06-17 | €0.07 | -0.71% | €0.07 | €0.07 | €0.07 | 565.82K |
| 2026-06-16 | €0.07 | -0.14% | €0.07 | €0.07 | €0.07 | 1.14M |
| 2026-06-15 | €0.07 | +0.72% | €0.07 | €0.07 | €0.07 | 959.03K |
| 2026-06-12 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 580.90K |
| 2026-06-11 | €0.07 | +0.72% | €0.07 | €0.07 | €0.07 | 970.33K |
| 2026-06-10 | €0.07 | -1.00% | €0.07 | €0.07 | €0.07 | 2.19M |
| 2026-06-09 | €0.07 | -1.40% | €0.07 | €0.07 | €0.07 | 1.12M |
| 2026-06-08 | €0.07 | -2.20% | €0.07 | €0.07 | €0.07 | 3.53M |
| 2026-06-05 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 1.84M |
| 2026-06-04 | €0.07 | -0.27% | €0.07 | €0.07 | €0.07 | 1.14M |
| 2026-06-03 | €0.07 | +0.41% | €0.07 | €0.07 | €0.07 | 1.23M |
| 2026-06-02 | €0.07 | -1.62% | €0.08 | €0.08 | €0.07 | 2.33M |
| 2026-06-01 | €0.07 | -0.67% | €0.07 | €0.08 | €0.07 | 1.17M |
| 2026-05-29 | €0.07 | -0.27% | €0.07 | €0.08 | €0.07 | 2.66M |