Skip to main content
Grupo Ezentis, S.A. (BME:EZE)
Spain flag Spain · Delayed Price · Currency is EUR
0.0874
+0.0024 (2.82%)
Apr 28, 2026, 5:35 PM CET

Grupo Ezentis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.09-3.53%5,199,839
Apr 27, 20260.090.090.080.090.097.32%11,387,930
Apr 24, 20260.080.080.080.080.08-4.46%4,503,341
Apr 23, 20260.080.080.070.080.0816.60%10,312,500
Apr 22, 20260.070.070.070.070.073.49%5,531,995
Apr 21, 20260.070.070.070.070.07-2.14%5,808,331
Apr 20, 20260.070.070.070.070.07-4.23%3,595,755
Apr 17, 20260.080.080.070.070.07-2.66%3,756,519
Apr 16, 20260.080.080.080.080.08-1.18%2,246,979
Apr 15, 20260.080.080.080.080.08-0.65%1,948,578
Apr 14, 20260.080.080.080.080.080.26%1,701,032
Apr 13, 20260.080.080.080.080.08-1.42%856,912
Apr 10, 20260.080.080.080.080.08-1.52%864,115
Apr 9, 20260.080.080.080.080.08-0.63%1,609,359
Apr 8, 20260.080.080.080.080.08-1.61%1,896,355
Apr 7, 20260.080.080.080.080.080.12%1,056,470
Apr 2, 20260.080.080.080.080.08-0.62%72,521
Apr 1, 20260.080.080.080.080.080.62%554,959
Mar 31, 20260.080.080.080.080.08-0.12%1,043,096
Mar 30, 20260.080.080.080.080.08-1.10%500,087
Mar 27, 20260.080.080.080.080.081.37%421,586
Mar 26, 20260.080.080.080.080.08-1.47%358,279
Mar 25, 20260.080.080.080.080.080.49%410,207
Mar 24, 20260.080.080.080.080.080.12%494,318
Mar 23, 20260.080.080.080.080.08-696,629
Mar 20, 20260.080.080.080.080.08-174,309
Mar 19, 20260.080.080.080.080.08-1.82%672,752
Mar 18, 20260.080.080.080.080.082.48%1,189,438
Mar 17, 20260.080.080.080.080.08-0.98%563,761
Mar 16, 20260.080.080.080.080.08-93,939
Mar 13, 20260.080.080.080.080.080.62%317,158
Mar 12, 20260.080.080.080.080.08-3.23%911,931
Mar 11, 20260.080.080.080.080.081.46%1,011,860
Mar 10, 20260.080.080.080.080.080.61%761,330
Mar 9, 20260.080.080.080.080.080.12%412,353
Mar 6, 20260.080.080.080.080.082.25%674,997
Mar 5, 20260.080.080.080.080.081.14%536,811
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%1,351,468
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, 20260.090.090.080.090.08-1.62%614,643
Feb 24, 20260.090.090.090.090.080.35%242,765
Feb 23, 20260.090.090.090.090.08-0.35%1,191,496
Feb 20, 20260.090.090.090.090.081.05%3,830,798
Feb 19, 20260.090.090.080.090.08-1.27%994,604
Feb 18, 20260.090.090.080.090.082.49%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, 20260.080.090.080.090.082.16%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, 20260.080.090.080.090.080.12%544,471
Jan 21, 20260.080.090.080.090.081.19%790,214
Jan 20, 20260.080.090.080.080.08-1.52%952,699
Jan 19, 20260.090.090.080.090.08-1.27%1,430,262
Jan 16, 20260.090.090.090.090.08-1.59%893,417
Jan 15, 20260.090.090.090.090.091.62%1,603,230
Jan 14, 20260.090.090.090.090.080.58%1,775,902
Jan 13, 20260.090.090.080.090.08-0.92%1,439,224
Jan 12, 20260.090.090.090.090.08-2.03%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, 20260.100.100.100.100.09-2.42%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, 20250.090.090.080.090.082.53%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, 20250.090.090.080.090.080.71%447,368
Dec 5, 20250.090.090.080.080.08-2.09%1,536,375
Dec 4, 20250.090.090.090.090.08-0.46%853,911
Dec 3, 20250.090.090.090.090.08-0.80%992,869