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
Sep 26, 20250.110.110.110.110.11-1.08%946,941
Sep 25, 20250.110.110.110.110.11-0.18%926,660
Sep 24, 20250.110.110.110.110.11-2.28%3,960,640
Sep 23, 20250.110.110.110.110.110.53%1,342,746
Sep 22, 20250.110.110.110.110.11-0.18%1,061,425
Sep 19, 20250.110.120.110.110.11-0.87%785,073
Sep 18, 20250.120.120.110.110.111.06%1,218,620
Sep 17, 20250.120.120.110.110.11-0.70%2,643,260
Sep 16, 20250.110.120.110.110.112.33%2,512,912
Sep 15, 20250.110.110.110.110.110.18%2,980,105
Sep 12, 20250.110.110.110.110.110.18%474,103
Sep 11, 20250.110.110.110.110.11-1.59%1,922,833
Sep 10, 20250.110.120.110.110.11-0.88%633,043
Sep 9, 20250.110.120.110.110.111.24%1,550,570
Sep 8, 20250.120.120.110.110.110.54%2,351,162
Sep 5, 20250.110.120.110.110.11-5,805,689
Sep 4, 20250.110.110.110.110.110.18%378,195
Sep 3, 20250.110.110.110.110.110.54%445,866
Sep 2, 20250.110.110.110.110.11-1.59%360,846
Sep 1, 20250.110.110.110.110.112.54%921,055
Aug 29, 20250.110.110.110.110.11-1.78%286,056
Aug 28, 20250.110.110.110.110.11-0.36%913,177
Aug 27, 20250.110.110.110.110.110.36%341,766
Aug 26, 20250.110.110.110.110.110.18%174,726
Aug 25, 20250.110.110.110.110.11-1.06%382,714
Aug 22, 20250.110.120.110.110.111.43%1,703,719
Aug 21, 20250.110.110.110.110.11-1,014,088
Aug 20, 20250.110.110.110.110.11-315,318
Aug 19, 20250.110.110.110.110.11-0.18%226,210
Aug 18, 20250.110.110.110.110.11-1.41%316,710
Aug 15, 20250.110.110.110.110.111.43%327,729
Aug 14, 20250.110.110.110.110.11-0.53%447,898
Aug 13, 20250.110.110.110.110.112.18%901,003
Aug 12, 20250.110.110.110.110.11-0.90%493,303
Aug 11, 20250.110.110.110.110.11-0.89%703,819
Aug 8, 20250.110.110.110.110.11-1.06%209,384
Aug 7, 20250.110.110.110.110.11-0.18%463,063
Aug 6, 20250.120.120.110.110.11-3.90%1,598,768
Aug 5, 20250.110.120.110.120.1210.07%3,709,422
Aug 4, 20250.110.110.100.110.11-1.47%1,043,042
Aug 1, 20250.110.110.110.110.11-1.63%929,461
Jul 31, 20250.110.110.110.110.110.18%393,559
Jul 30, 20250.110.110.110.110.110.18%711,641
Jul 29, 20250.110.110.110.110.11-1.78%1,037,014
Jul 28, 20250.110.110.110.110.11-1.58%316,426
Jul 25, 20250.110.110.110.110.11-267,874
Jul 24, 20250.110.110.110.110.110.88%538,819
Jul 23, 20250.110.110.110.110.110.89%469,266
Jul 22, 20250.110.110.110.110.110.18%364,514
Jul 21, 20250.110.110.110.110.11-0.36%452,128