Izertis SA IZER
BME · Spain · Technology Services
€7.50-0.24 (-3.10%)
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 | €7.50 | -3.10% | €7.50 | €7.80 | €7.24 | 76.79K |
| 2026-09-30 | €7.74 | -3.49% | €7.98 | €7.98 | €7.32 | 36.74K |
| 2026-09-29 | €8.02 | +0.25% | €7.98 | €8.04 | €7.92 | 4.80K |
| 2026-09-28 | €8.00 | -1.72% | €8.38 | €8.38 | €8.00 | 11.41K |
| 2026-09-25 | €8.14 | -0.73% | €8.18 | €8.26 | €8.10 | 6.26K |
| 2026-09-24 | €8.20 | -1.68% | €8.34 | €8.46 | €8.18 | 4.49K |
| 2026-09-23 | €8.34 | -0.24% | €8.36 | €8.40 | €8.26 | 3.91K |
| 2026-09-22 | €8.36 | -3.69% | €8.38 | €8.54 | €8.22 | 8.04K |
| 2026-09-21 | €8.68 | +2.12% | €8.50 | €8.70 | €8.26 | 5.14K |
| 2026-09-18 | €8.50 | -1.16% | €8.60 | €8.60 | €8.34 | 5.46K |
| 2026-09-17 | €8.60 | +3.61% | €8.18 | €8.60 | €8.18 | 4.92K |
| 2026-09-16 | €8.30 | -0.24% | €8.10 | €8.38 | €8.10 | 2.71K |
| 2026-09-15 | €8.32 | -1.89% | €8.48 | €8.48 | €8.18 | 5.92K |
| 2026-09-14 | €8.48 | -0.24% | €8.24 | €8.48 | €8.22 | 2.02K |
| 2026-09-11 | €8.50 | +2.41% | €8.20 | €8.50 | €8.02 | 8.67K |
| 2026-09-10 | €8.30 | +0.73% | €8.14 | €8.30 | €8.14 | 6.67K |
| 2026-09-09 | €8.24 | +0.49% | €8.22 | €8.24 | €8.14 | 2.34K |
| 2026-09-08 | €8.20 | -0.49% | €8.20 | €8.24 | €8.20 | 2.61K |
| 2026-09-07 | €8.24 | -0.24% | €8.22 | €8.28 | €8.22 | 3.27K |
| 2026-09-04 | €8.26 | 0.00% | €8.22 | €8.26 | €8.22 | 899 |
| 2026-09-03 | €8.26 | 0.00% | €8.28 | €8.28 | €8.22 | 218 |
| 2026-09-02 | €8.26 | 0.00% | €8.28 | €8.30 | €8.20 | 2.24K |
| 2026-09-01 | €8.26 | -0.48% | €8.24 | €8.28 | €8.24 | 674 |
| 2026-08-31 | €8.30 | -0.95% | €8.24 | €8.32 | €8.24 | 1.03K |
| 2026-08-28 | €8.38 | +0.24% | €8.24 | €8.38 | €8.24 | 8.15K |
| 2026-08-27 | €8.36 | +1.70% | €8.20 | €8.38 | €8.20 | 7.72K |
| 2026-08-26 | €8.22 | -0.96% | €8.34 | €8.34 | €8.20 | 2.15K |
| 2026-08-25 | €8.30 | -0.48% | €8.22 | €8.34 | €8.22 | 965 |
| 2026-08-24 | €8.34 | +0.48% | €8.44 | €8.44 | €8.22 | 1.76K |
| 2026-08-21 | €8.30 | 0.00% | €8.34 | €8.36 | €8.22 | 9.02K |
| 2026-08-20 | €8.30 | -0.24% | €8.50 | €8.50 | €8.26 | 1.71K |
| 2026-08-19 | €8.32 | -1.89% | €8.26 | €8.44 | €8.26 | 539 |
| 2026-08-18 | €8.48 | -0.24% | €8.40 | €8.48 | €8.40 | 4.19K |
| 2026-08-17 | €8.50 | +2.41% | €8.36 | €8.50 | €8.36 | 72.48K |
| 2026-08-14 | €8.30 | -0.24% | €8.26 | €8.34 | €8.24 | 2.11K |
| 2026-08-13 | €8.32 | 0.00% | €8.34 | €8.34 | €8.24 | 1.54K |
| 2026-08-12 | €8.32 | -0.95% | €8.30 | €8.36 | €8.24 | 7.97K |
| 2026-08-11 | €8.40 | -1.18% | €8.22 | €8.58 | €8.22 | 7.45K |
| 2026-08-10 | €8.50 | +0.71% | €8.60 | €8.60 | €8.38 | 6.05K |
| 2026-08-07 | €8.44 | -0.24% | €8.40 | €8.50 | €8.40 | 8.00K |
| 2026-08-06 | €8.46 | 0.00% | €8.50 | €8.50 | €8.40 | 217 |
| 2026-08-05 | €8.46 | -1.63% | €8.50 | €8.60 | €8.30 | 748 |
| 2026-08-04 | €8.60 | +0.23% | €8.26 | €8.60 | €8.26 | 47.37K |
| 2026-08-03 | €8.58 | -0.23% | €8.20 | €8.68 | €8.20 | 7.57K |
| 2026-07-31 | €8.60 | -2.27% | €8.80 | €8.80 | €8.20 | 12.92K |
| 2026-07-30 | €8.80 | +6.80% | €8.28 | €8.80 | €8.16 | 6.29K |
| 2026-07-29 | €8.24 | -0.24% | €8.24 | €8.28 | €8.14 | 4.52K |
| 2026-07-28 | €8.26 | +0.73% | €8.30 | €8.30 | €8.14 | 8.13K |
| 2026-07-27 | €8.20 | -0.49% | €8.22 | €8.28 | €8.20 | 1.40K |
| 2026-07-24 | €8.24 | -1.44% | €8.30 | €8.34 | €8.22 | 2.63K |
| 2026-07-23 | €8.36 | +0.24% | €8.40 | €8.40 | €8.24 | 2.04K |
| 2026-07-22 | €8.34 | -0.24% | €8.28 | €8.34 | €8.22 | 2.43K |
| 2026-07-21 | €8.36 | -0.95% | €8.40 | €8.40 | €8.16 | 4.56K |
| 2026-07-20 | €8.44 | +0.48% | €8.38 | €8.44 | €8.30 | 4.66K |
| 2026-07-17 | €8.40 | -0.94% | €8.38 | €8.44 | €8.38 | 9.29K |
| 2026-07-16 | €8.48 | +0.24% | €8.46 | €8.48 | €8.36 | 2.92K |
| 2026-07-15 | €8.46 | -0.47% | €8.44 | €8.60 | €8.44 | 3.35K |
| 2026-07-14 | €8.50 | -1.39% | €8.68 | €8.68 | €8.44 | 9.11K |
| 2026-07-13 | €8.62 | -0.69% | €8.80 | €8.80 | €8.50 | 3.08K |
| 2026-07-10 | €8.68 | +0.93% | €8.66 | €8.68 | €8.50 | 4.00K |
| 2026-07-09 | €8.60 | 0.00% | €8.68 | €8.70 | €8.52 | 3.32K |
| 2026-07-08 | €8.60 | -0.92% | €8.68 | €8.68 | €8.50 | 3.12K |
| 2026-07-07 | €8.68 | -0.23% | €8.62 | €8.80 | €8.56 | 5.02K |
| 2026-07-06 | €8.70 | +2.35% | €8.80 | €8.80 | €8.54 | 2.59K |
| 2026-07-03 | €8.50 | -1.85% | €8.76 | €8.76 | €8.50 | 61.58K |
| 2026-07-02 | €8.66 | -0.46% | €8.70 | €8.70 | €8.64 | 3.27K |
| 2026-07-01 | €8.70 | -1.14% | €8.68 | €8.78 | €8.68 | 2.93K |
| 2026-06-30 | €8.80 | +0.69% | €8.82 | €8.90 | €8.80 | 2.50K |
| 2026-06-29 | €8.74 | +1.86% | €8.68 | €8.80 | €8.40 | 6.86K |
| 2026-06-26 | €8.58 | -0.92% | €8.70 | €8.70 | €8.52 | 2.41K |
| 2026-06-25 | €8.66 | -1.37% | €8.78 | €8.78 | €8.52 | 1.96K |
| 2026-06-24 | €8.78 | -0.23% | €8.80 | €8.80 | €8.68 | 2.10K |
| 2026-06-23 | €8.80 | 0.00% | €8.80 | €8.80 | €8.70 | 6.45K |
| 2026-06-22 | €8.80 | -3.08% | €8.92 | €9.10 | €8.30 | 55.04K |
| 2026-06-19 | €9.08 | +0.44% | €8.92 | €9.08 | €8.92 | 4.23K |
| 2026-06-18 | €9.04 | -0.44% | €9.12 | €9.12 | €8.94 | 10.55K |
| 2026-06-17 | €9.08 | -0.22% | €9.10 | €9.26 | €8.62 | 28.74K |
| 2026-06-16 | €9.10 | -1.73% | €9.24 | €9.24 | €9.10 | 10.33K |
| 2026-06-15 | €9.26 | +0.43% | €9.36 | €9.36 | €9.14 | 8.25K |
| 2026-06-12 | €9.22 | -1.50% | €9.36 | €9.36 | €9.12 | 14.14K |
| 2026-06-11 | €9.36 | +3.31% | €9.12 | €9.38 | €8.88 | 107.96K |
| 2026-06-10 | €9.06 | +3.19% | €8.86 | €9.06 | €8.72 | 27.96K |
| 2026-06-09 | €8.78 | -2.01% | €8.96 | €8.96 | €8.60 | 16.95K |
| 2026-06-08 | €8.96 | -0.88% | €9.08 | €9.08 | €8.58 | 11.49K |
| 2026-06-05 | €9.04 | +1.80% | €8.70 | €9.04 | €8.70 | 22.24K |
| 2026-06-04 | €8.88 | -0.67% | €8.70 | €8.90 | €8.60 | 8.21K |
| 2026-06-03 | €8.94 | +0.68% | €8.88 | €8.96 | €8.68 | 6.68K |
| 2026-06-02 | €8.88 | +1.14% | €8.78 | €8.88 | €8.70 | 4.55K |
| 2026-06-01 | €8.78 | +2.81% | €8.78 | €8.80 | €8.52 | 24.74K |
| 2026-05-29 | €8.54 | -0.70% | €8.60 | €8.62 | €8.54 | 4.95K |