izertis, S.A. (BME:IZER)
Spain
· Delayed Price · Currency is EUR 10.45
-0.25 (-2.34%)
At close: Dec 5, 2025
izertis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 9.44 | 9.44 | 9.32 | 9.40 | 9.40 | -0.63% | 2,891 |
| Oct 7, 2025 | 9.48 | 9.50 | 9.46 | 9.46 | 9.46 | -0.21% | 32,247 |
| Oct 6, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.64% | 1,298 |
| Oct 3, 2025 | 9.48 | 9.48 | 9.44 | 9.42 | 9.42 | - | 6,781 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | - | 1,735 |
| Oct 1, 2025 | 9.56 | 9.56 | 9.22 | 9.42 | 9.42 | -1.46% | 6,362 |
| Sep 30, 2025 | 9.44 | 9.56 | 9.40 | 9.56 | 9.56 | 0.42% | 2,605 |
| Sep 29, 2025 | 9.24 | 9.52 | 9.24 | 9.52 | 9.52 | 0.63% | 8,120 |
| Sep 26, 2025 | 9.50 | 9.58 | 9.32 | 9.46 | 9.46 | -1.46% | 1,700 |
| Sep 25, 2025 | 9.60 | 9.64 | 9.50 | 9.60 | 9.60 | -0.83% | 4,710 |
| Sep 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 590 |
| Sep 23, 2025 | 9.64 | 9.70 | 9.58 | 9.70 | 9.70 | - | 1,524 |
| Sep 22, 2025 | 9.62 | 9.74 | 9.62 | 9.70 | 9.70 | -0.61% | 2,285 |
| Sep 19, 2025 | 9.58 | 9.80 | 9.58 | 9.76 | 9.76 | -0.41% | 2,599 |
| Sep 18, 2025 | 9.70 | 9.80 | 9.52 | 9.80 | 9.80 | - | 3,510 |
| Sep 17, 2025 | 9.64 | 9.88 | 9.64 | 9.80 | 9.80 | -0.61% | 4,740 |
| Sep 16, 2025 | 9.84 | 9.88 | 9.84 | 9.86 | 9.86 | 0.20% | 57,674 |
| Sep 15, 2025 | 9.84 | 9.84 | 9.80 | 9.84 | 9.84 | -0.20% | 2,446 |
| Sep 12, 2025 | 9.82 | 9.86 | 9.78 | 9.86 | 9.86 | 0.61% | 4,721 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.66 | 9.80 | 9.80 | 0.20% | 137,382 |
| Sep 10, 2025 | 9.84 | 9.96 | 9.76 | 9.78 | 9.78 | -0.41% | 9,145 |
| Sep 9, 2025 | 9.80 | 9.84 | 9.50 | 9.82 | 9.82 | 0.41% | 4,988 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.20% | 997 |
| Sep 5, 2025 | 9.62 | 9.80 | 9.62 | 9.80 | 9.80 | - | 2,403 |
| Sep 4, 2025 | 9.72 | 9.72 | 9.72 | 9.80 | 9.80 | - | 295 |
| Sep 3, 2025 | 9.78 | 9.90 | 9.56 | 9.80 | 9.80 | -1.01% | 2,824 |
| Sep 2, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | -0.80% | 2,406 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.72 | 9.98 | 9.98 | - | 366 |
| Aug 29, 2025 | 9.72 | 9.98 | 9.70 | 9.98 | 9.98 | 0.40% | 38,322 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.72 | 9.94 | 9.94 | - | 368 |
| Aug 27, 2025 | 9.82 | 9.96 | 9.66 | 9.94 | 9.94 | -0.60% | 15,240 |
| Aug 26, 2025 | 10.05 | 10.05 | 9.84 | 10.00 | 10.00 | - | 17 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 161 |
| Aug 22, 2025 | 9.78 | 10.05 | 9.78 | 10.00 | 10.00 | 1.01% | 15,615 |
| Aug 21, 2025 | 9.70 | 10.05 | 9.70 | 9.90 | 9.90 | 1.02% | 12,158 |
| Aug 20, 2025 | 9.86 | 10.00 | 9.70 | 9.80 | 9.80 | -2.49% | 58,774 |
| Aug 19, 2025 | 9.86 | 10.05 | 9.82 | 10.05 | 10.05 | - | 4,228 |
| Aug 18, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | - | 1,066 |
| Aug 15, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 5,991 |
| Aug 14, 2025 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 1,528 |
| Aug 13, 2025 | 9.92 | 10.05 | 9.90 | 10.00 | 10.00 | -0.99% | 830 |
| Aug 12, 2025 | 9.82 | 10.00 | 9.80 | 10.10 | 10.10 | - | 132 |
| Aug 11, 2025 | 9.98 | 10.10 | 9.80 | 10.10 | 10.10 | - | 9,006 |
| Aug 8, 2025 | 9.84 | 9.98 | 9.84 | 10.10 | 10.10 | - | 300 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.10 | 10.10 | - | 370 |
| Aug 6, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 12,755 |
| Aug 5, 2025 | 9.96 | 10.10 | 9.56 | 10.05 | 10.05 | - | 11,008 |
| Aug 4, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | - | 653 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 0.70% | 33,752 |
| Jul 31, 2025 | 9.90 | 10.05 | 9.86 | 9.98 | 9.98 | 0.81% | 1,492 |
| Jul 30, 2025 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 4,251 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 2,243 |
| Jul 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 837 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.86 | 10.20 | 10.20 | 0.99% | 2,559 |
| Jul 24, 2025 | 10.25 | 10.25 | 9.80 | 10.10 | 10.10 | -3.35% | 17,631 |
| Jul 23, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 8,849 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.05 | 10.25 | 10.25 | -2.38% | 6,931 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.47% | 872 |