izertis, S.A. (BME:IZER)
Spain
· Delayed Price · Currency is EUR 8.70
+0.10 (1.16%)
Mar 3, 2026, 5:23 PM CET
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.78 | 8.80 | 8.44 | 8.60 | 8.60 | -3.37% | 15,874 |
| Feb 27, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 9,934 |
| Feb 26, 2026 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | - | 20,422 |
| Feb 25, 2026 | 8.92 | 9.10 | 8.82 | 9.00 | 9.00 | - | 48,156 |
| Feb 24, 2026 | 9.12 | 9.14 | 8.90 | 9.00 | 9.00 | -1.53% | 13,868 |
| Feb 23, 2026 | 9.20 | 9.26 | 9.14 | 9.14 | 9.14 | -0.44% | 28,282 |
| Feb 20, 2026 | 9.20 | 9.26 | 9.12 | 9.18 | 9.18 | -0.65% | 149,758 |
| Feb 19, 2026 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | -0.22% | 5,862 |
| Feb 18, 2026 | 9.26 | 9.26 | 9.16 | 9.26 | 9.26 | 0.65% | 1,090 |
| Feb 17, 2026 | 9.16 | 9.30 | 9.10 | 9.20 | 9.20 | -1.08% | 41,136 |
| Feb 16, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 13,405 |
| Feb 13, 2026 | 9.46 | 9.52 | 9.32 | 9.40 | 9.40 | -0.42% | 22,972 |
| Feb 12, 2026 | 9.38 | 9.46 | 9.36 | 9.44 | 9.44 | 0.64% | 18,961 |
| Feb 11, 2026 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -0.85% | 39,230 |
| Feb 10, 2026 | 9.52 | 9.60 | 9.42 | 9.46 | 9.46 | -1.46% | 48,534 |
| Feb 9, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | - | 9,632 |
| Feb 6, 2026 | 9.56 | 9.62 | 9.56 | 9.60 | 9.60 | - | 3,499 |
| Feb 5, 2026 | 9.60 | 9.64 | 9.56 | 9.60 | 9.60 | - | 10,143 |
| Feb 4, 2026 | 9.72 | 9.72 | 9.56 | 9.60 | 9.60 | - | 10,723 |
| Feb 3, 2026 | 9.68 | 9.76 | 9.58 | 9.60 | 9.60 | -0.83% | 30,650 |
| Feb 2, 2026 | 9.70 | 9.78 | 9.64 | 9.68 | 9.68 | -0.21% | 7,370 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.62 | 9.70 | 9.70 | -0.61% | 107,358 |
| Jan 29, 2026 | 9.90 | 10.00 | 9.50 | 9.76 | 9.76 | -5.24% | 207,478 |
| Jan 28, 2026 | 10.35 | 11.45 | 10.15 | 10.30 | 10.30 | - | 42,076 |
| Jan 27, 2026 | 10.30 | 10.55 | 10.25 | 10.30 | 10.30 | -0.96% | 7,064 |
| Jan 26, 2026 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | - | 264 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 2,067 |
| Jan 22, 2026 | 10.35 | 10.55 | 10.30 | 10.30 | 10.30 | -2.37% | 4,358 |
| Jan 21, 2026 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | 1.44% | 1,324 |
| Jan 20, 2026 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -1.42% | 2,387 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -0.94% | 2,930 |
| Jan 16, 2026 | 10.65 | 10.70 | 10.35 | 10.65 | 10.65 | - | 3,822 |
| Jan 15, 2026 | 10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 1.43% | 1,240 |
| Jan 14, 2026 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | -1.87% | 8,922 |
| Jan 13, 2026 | 10.75 | 10.75 | 10.50 | 10.70 | 10.70 | - | 4,039 |
| Jan 12, 2026 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | 0.94% | 2,832 |
| Jan 9, 2026 | 10.75 | 10.80 | 10.50 | 10.60 | 10.60 | -1.40% | 4,520 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.40 | 10.75 | 10.75 | 2.38% | 1,447 |
| Jan 7, 2026 | 10.50 | 10.65 | 10.25 | 10.50 | 10.50 | 2.44% | 7,203 |
| Jan 6, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | - | 623 |
| Jan 5, 2026 | 9.94 | 10.40 | 9.94 | 10.25 | 10.25 | -1.91% | 5,996 |
| Jan 2, 2026 | 10.40 | 10.50 | 10.25 | 10.45 | 10.45 | -0.48% | 5,806 |
| Dec 31, 2025 | 10.40 | 10.50 | 9.92 | 10.50 | 10.50 | 1.94% | 5,418 |
| Dec 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 3,411 |
| Dec 29, 2025 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | -0.95% | 4,916 |
| Dec 24, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 2,296 |
| Dec 23, 2025 | 10.15 | 10.60 | 10.10 | 10.30 | 10.30 | - | 7,139 |
| Dec 22, 2025 | 10.30 | 11.00 | 10.30 | 10.30 | 10.30 | 1.98% | 17,813 |
| Dec 19, 2025 | 10.00 | 10.50 | 10.00 | 10.10 | 10.10 | -0.49% | 4,797 |
| Dec 18, 2025 | 10.10 | 10.40 | 10.00 | 10.15 | 10.15 | -2.40% | 3,549 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | - | 492 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 1.46% | 1,084 |
| Dec 15, 2025 | 10.20 | 10.50 | 9.62 | 10.25 | 10.25 | 0.49% | 78,323 |
| Dec 12, 2025 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 2,716 |
| Dec 11, 2025 | 10.35 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 32,882 |
| Dec 10, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 18,857 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 12,918 |
| Dec 8, 2025 | 10.50 | 11.15 | 10.40 | 10.40 | 10.40 | -0.48% | 13,735 |
| Dec 5, 2025 | 10.40 | 10.55 | 10.25 | 10.45 | 10.45 | -2.34% | 6,286 |
| Dec 4, 2025 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 1.90% | 14,432 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.15 | 10.50 | 10.50 | -2.33% | 18,932 |
| Dec 2, 2025 | 10.75 | 10.90 | 10.35 | 10.75 | 10.75 | 1.42% | 12,520 |
| Dec 1, 2025 | 10.25 | 11.70 | 10.20 | 10.60 | 10.60 | 2.91% | 76,580 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 8,425 |
| Nov 27, 2025 | 10.30 | 10.55 | 10.15 | 10.30 | 10.30 | 0.98% | 22,916 |
| Nov 26, 2025 | 10.05 | 10.50 | 9.74 | 10.20 | 10.20 | 5.15% | 43,227 |
| Nov 25, 2025 | 9.66 | 10.40 | 9.10 | 9.70 | 9.70 | 0.41% | 22,768 |
| Nov 24, 2025 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 0.42% | 2,680 |
| Nov 21, 2025 | 9.36 | 9.66 | 9.08 | 9.62 | 9.62 | 1.69% | 8,240 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.30 | 9.46 | 9.46 | - | 490 |
| Nov 19, 2025 | 9.34 | 9.50 | 9.34 | 9.46 | 9.46 | 0.21% | 3,214 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.34 | 9.44 | 9.44 | - | 414 |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.44 | 9.44 | - | 10 |
| Nov 14, 2025 | 9.44 | 9.48 | 9.44 | 9.44 | 9.44 | - | 1,360 |
| Nov 13, 2025 | 9.02 | 9.50 | 9.00 | 9.44 | 9.44 | 1.72% | 14,621 |
| Nov 12, 2025 | 9.24 | 9.38 | 9.04 | 9.28 | 9.28 | -0.22% | 4,563 |
| Nov 11, 2025 | 9.30 | 9.30 | 9.26 | 9.30 | 9.30 | - | 524 |
| Nov 10, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.64% | 666 |
| Nov 7, 2025 | 9.32 | 9.44 | 9.26 | 9.36 | 9.36 | -1.06% | 2,246 |
| Nov 6, 2025 | 9.50 | 9.50 | 9.18 | 9.46 | 9.46 | -0.42% | 2,988 |
| Nov 5, 2025 | 9.36 | 9.66 | 9.34 | 9.50 | 9.50 | -0.21% | 11,918 |
| Nov 4, 2025 | 9.66 | 9.66 | 9.42 | 9.52 | 9.52 | -1.45% | 1,805 |
| Nov 3, 2025 | 9.78 | 9.78 | 9.66 | 9.66 | 9.66 | - | 88,386 |
| Oct 31, 2025 | 9.72 | 9.76 | 9.54 | 9.66 | 9.66 | 2.99% | 7,066 |
| Oct 30, 2025 | 9.48 | 9.48 | 9.28 | 9.38 | 9.38 | -0.85% | 3,607 |
| Oct 29, 2025 | 9.72 | 9.72 | 9.22 | 9.46 | 9.46 | -2.47% | 16,040 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.66 | 9.70 | 9.70 | -1.02% | 5,402 |
| Oct 27, 2025 | 9.80 | 9.88 | 9.74 | 9.80 | 9.80 | 1.66% | 14,786 |
| Oct 24, 2025 | 9.48 | 9.70 | 9.46 | 9.64 | 9.64 | 2.99% | 28,819 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.32 | 9.36 | 9.36 | -0.43% | 5,494 |
| Oct 22, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | - | 187,240 |
| Oct 21, 2025 | 9.24 | 9.46 | 9.10 | 9.40 | 9.40 | - | 9,318 |
| Oct 20, 2025 | 9.36 | 9.50 | 9.36 | 9.40 | 9.40 | 0.43% | 15,997 |
| Oct 17, 2025 | 9.20 | 9.40 | 8.82 | 9.36 | 9.36 | 0.86% | 3,656 |
| Oct 16, 2025 | 9.30 | 9.34 | 9.28 | 9.28 | 9.28 | -0.85% | 2,670 |
| Oct 15, 2025 | 9.36 | 9.38 | 9.28 | 9.36 | 9.36 | -0.43% | 2,394 |
| Oct 14, 2025 | 9.42 | 9.42 | 9.38 | 9.40 | 9.40 | - | 1,198 |
| Oct 13, 2025 | 9.32 | 9.42 | 9.32 | 9.40 | 9.40 | - | 6,239 |
| Oct 10, 2025 | 9.32 | 9.40 | 9.30 | 9.40 | 9.40 | - | 10,671 |
| Oct 9, 2025 | 9.40 | 9.44 | 9.32 | 9.40 | 9.40 | - | 1,094 |