Skip to main content
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0800
+0.0009 (1.14%)
At close: Mar 5, 2026

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.08-0.88%109,901
Mar 4, 20260.080.080.070.080.08-2,950,991
Mar 3, 20260.080.080.080.080.08-3.89%2,368,718
Mar 2, 20260.080.080.080.080.08-0.12%1,316,173
Feb 27, 20260.080.080.080.080.08-1.90%1,492,744
Feb 26, 20260.090.090.080.080.08-1.18%1,758,546
Feb 25, 20260.090.090.080.090.09-1.62%614,643
Feb 24, 20260.090.090.090.090.090.35%242,765
Feb 23, 20260.090.090.090.090.09-0.35%1,191,496
Feb 20, 20260.090.090.090.090.091.05%3,830,798
Feb 19, 20260.090.090.080.090.09-1.27%994,604
Feb 18, 20260.090.090.080.090.092.49%1,133,887
Feb 17, 20260.080.090.080.080.080.60%705,706
Feb 16, 20260.080.080.080.080.081.20%389,344
Feb 13, 20260.080.080.080.080.08-1.19%463,867
Feb 12, 20260.080.080.080.080.08-0.24%466,524
Feb 11, 20260.080.090.080.080.081.32%1,332,707
Feb 10, 20260.080.080.080.080.08-0.12%271,926
Feb 9, 20260.080.080.080.080.08-0.12%427,160
Feb 6, 20260.080.090.080.080.080.24%690,539
Feb 5, 20260.080.080.080.080.08-1.77%585,370
Feb 4, 20260.080.080.080.080.08-332,125
Feb 3, 20260.080.090.080.080.080.48%820,288
Feb 2, 20260.080.090.080.080.08-0.12%450,147
Jan 30, 20260.080.090.080.080.08-1.06%700,186
Jan 29, 20260.080.090.080.090.092.16%2,455,757
Jan 28, 20260.080.080.080.080.08-0.71%729,890
Jan 27, 20260.090.090.080.080.08-1,043,038
Jan 26, 20260.090.090.080.080.08-0.12%1,141,348
Jan 23, 20260.090.090.080.080.08-1.18%348,597
Jan 22, 20260.080.090.080.090.090.12%544,471
Jan 21, 20260.080.090.080.090.091.19%790,214
Jan 20, 20260.080.090.080.080.08-1.52%952,699
Jan 19, 20260.090.090.080.090.09-1.27%1,430,262
Jan 16, 20260.090.090.090.090.09-1.59%893,417
Jan 15, 20260.090.090.090.090.091.62%1,603,230
Jan 14, 20260.090.090.090.090.090.58%1,775,902
Jan 13, 20260.090.090.080.090.09-0.92%1,439,224
Jan 12, 20260.090.090.090.090.09-2.03%1,669,800
Jan 9, 20260.090.090.090.090.09-2.32%13,695,040
Jan 8, 20260.090.090.090.090.09-0.33%1,472,795
Jan 7, 20260.100.100.090.090.09-5.90%3,485,378
Jan 6, 20260.100.100.100.100.10-2.42%2,976,855
Jan 5, 20260.090.100.090.100.106.22%11,955,910
Jan 2, 20260.080.090.080.090.0919.18%6,718,131
Dec 31, 20250.080.080.080.080.08-2.01%5,952,746
Dec 30, 20250.080.080.080.080.08-0.99%5,029,450
Dec 29, 20250.080.080.080.080.08-1.83%4,998,971
Dec 24, 20250.080.080.080.080.08-2,229,753
Dec 23, 20250.080.080.080.080.08-1.68%2,311,439
Dec 22, 20250.080.080.080.080.080.60%1,541,713
Dec 19, 20250.080.080.080.080.080.24%1,333,830
Dec 18, 20250.080.090.080.080.08-0.24%1,645,712
Dec 17, 20250.080.090.080.080.08-0.72%2,577,501
Dec 16, 20250.080.090.080.080.08-1.65%932,566
Dec 15, 20250.090.090.080.090.092.53%1,947,902
Dec 12, 20250.080.080.080.080.080.48%711,380
Dec 11, 20250.080.080.080.080.080.24%790,742
Dec 10, 20250.080.080.080.080.08-0.12%722,705
Dec 9, 20250.090.090.080.080.08-3.06%2,553,772
Dec 8, 20250.090.090.080.090.090.71%447,368
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