MCE - Delayed Quote EUR

izertis, S.A. (IZER.MC)

9.00
-0.04
(-0.44%)
At close: May 30 at 5:25:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.089.088.809.009.0026,411
May 29, 20259.049.149.029.049.041,745
May 28, 20259.029.049.009.029.02623
May 27, 20258.969.008.969.009.003,185
May 26, 20258.968.968.969.009.00300
May 23, 20259.109.108.809.009.0011,229
May 22, 20259.149.149.109.109.109,767
May 21, 20259.009.208.949.109.1010,773
May 20, 20259.069.229.009.069.066,559
May 19, 20259.049.229.049.229.223,109
May 16, 20258.949.108.949.089.082,100
May 15, 20258.948.948.948.948.94546
May 14, 20258.948.948.948.948.941,682
May 13, 20258.849.008.828.908.903,492
May 12, 20258.828.908.828.908.9028,813
May 9, 20258.849.008.828.908.902,900
May 8, 20258.909.008.868.908.90573
May 7, 20258.989.008.889.009.001,821
May 6, 20258.909.008.909.009.0010,080
May 5, 20258.849.008.828.988.984,920
May 2, 20258.909.008.909.009.0058,421
Apr 30, 20258.948.948.948.948.94103
Apr 29, 20258.948.948.828.948.945,672
Apr 28, 20258.969.008.969.009.001,150
Apr 25, 20259.009.008.969.009.002,006
Apr 24, 20259.009.008.949.009.002,132
Apr 23, 20259.029.129.009.129.121,568
Apr 22, 20259.129.149.009.049.042,281
Apr 17, 20259.149.149.149.149.14564
Apr 16, 20259.109.129.009.129.122,132
Apr 15, 20259.009.108.889.109.102,765
Apr 14, 20259.009.109.009.049.04437
Apr 11, 20259.049.049.009.049.041,013
Apr 10, 20259.009.128.909.109.103,621
Apr 9, 20258.969.108.889.009.002,921
Apr 8, 20259.029.029.009.009.00839
Apr 7, 20259.189.329.029.289.284,734
Apr 4, 20259.169.428.849.309.3013,249
Apr 3, 20259.369.369.249.249.244,907
Apr 2, 20259.309.309.309.309.30638
Apr 1, 20259.349.389.149.389.385,857
Mar 31, 20259.389.388.929.269.2613,243
Mar 28, 20259.329.449.269.449.441,710
Mar 27, 20259.389.409.169.389.385,242
Mar 26, 20259.469.469.469.469.46-
Mar 25, 20259.509.509.409.469.461,832
Mar 24, 20259.549.549.549.549.5411,992
Mar 21, 20259.509.589.329.549.547,211
Mar 20, 20259.049.489.009.489.484,786
Mar 19, 20259.089.209.089.189.184,710
Mar 18, 20259.129.149.129.149.141,414
Mar 17, 20259.029.108.989.089.085,993
Mar 14, 20259.129.209.029.189.1812,605
Mar 13, 20259.169.209.109.169.163,926
Mar 12, 20259.169.169.169.249.243,570
Mar 11, 20259.249.249.169.249.24204
Mar 10, 20259.169.289.109.249.242,693
Mar 7, 20259.209.209.209.209.20-
Mar 6, 20259.209.209.209.209.209,311
Mar 5, 20259.249.489.229.289.285,474
Mar 4, 20259.209.269.209.209.203,034
Mar 3, 20259.249.249.189.209.201,539
Feb 28, 20259.289.289.209.289.281,812
Feb 27, 20259.229.269.229.229.226,851
Feb 26, 20259.349.369.189.269.264,725
Feb 25, 20259.509.509.249.389.3811,773
Feb 24, 20259.309.509.149.389.3815,840
Feb 21, 20259.309.309.249.269.269,761
Feb 20, 20259.309.489.309.489.484,058
Feb 19, 20259.489.709.309.449.4410,486
Feb 18, 20259.509.509.449.569.56204
Feb 17, 20259.489.569.309.569.562,310
Feb 14, 20259.429.489.309.489.483,809
Feb 13, 20259.369.509.349.349.342,145
Feb 12, 20259.409.409.369.409.407,405
Feb 11, 20259.489.609.469.509.504,061
Feb 10, 20259.609.609.369.449.441,787
Feb 7, 20259.569.569.389.569.561,250
Feb 6, 20259.609.609.569.609.609,157
Feb 5, 20259.409.689.369.689.6815,109
Feb 4, 20259.469.469.369.589.58470
Feb 3, 20259.749.749.489.589.581,870
Jan 31, 20259.669.709.569.709.7011,627
Jan 30, 20259.569.669.449.649.649,717
Jan 29, 20259.569.669.349.669.666,368
Jan 28, 20259.609.689.569.569.569,400
Jan 27, 20259.689.689.589.669.66447
Jan 24, 20259.609.689.589.669.663,295
Jan 23, 20259.649.649.589.649.642,665
Jan 22, 20259.649.669.649.689.6822,095
Jan 21, 20259.669.669.649.689.6879
Jan 20, 20259.649.649.649.689.6826
Jan 17, 20259.669.669.669.689.68240
Jan 16, 20259.609.709.589.689.6861,687
Jan 15, 20259.669.669.669.689.68350
Jan 14, 20259.669.669.669.689.68310
Jan 13, 20259.689.689.589.689.682,750
Jan 10, 20259.709.709.709.709.70-
Jan 9, 20259.709.709.709.709.70-
Jan 8, 20259.709.709.649.709.701,513
Jan 7, 20259.589.789.589.789.781,011
Jan 6, 20259.689.689.669.669.663,500
Jan 3, 20259.709.709.689.689.6811,166
Jan 2, 20259.709.709.649.689.687,703
Dec 31, 20249.629.709.589.709.70802
Dec 30, 20249.769.829.529.749.746,320
Dec 27, 20249.609.749.589.709.702,256
Dec 24, 20249.709.869.709.709.704,235
Dec 23, 20249.809.809.709.809.802,200
Dec 20, 20249.709.709.689.829.82352
Dec 19, 20249.709.849.709.829.825,599
Dec 18, 20249.789.789.789.789.78-
Dec 17, 20249.789.789.789.789.78290
Dec 16, 20249.709.809.549.789.782,920
Dec 13, 20249.789.789.789.789.781,000
Dec 12, 20249.829.829.809.809.804,530
Dec 11, 20249.729.789.589.749.746,324
Dec 10, 20249.809.809.809.809.803,589
Dec 9, 20249.829.829.789.809.80545
Dec 6, 20249.809.809.809.809.802,200
Dec 5, 20249.669.829.569.829.821,935
Dec 4, 20249.829.829.829.829.823,300
Dec 3, 20249.829.829.829.829.82-
Dec 2, 20249.629.829.629.829.82120,086
Nov 29, 20249.769.769.769.769.762,921
Nov 28, 20249.589.769.589.769.766,007
Nov 27, 20249.649.869.589.749.745,788
Nov 26, 20249.869.869.729.769.767,303
Nov 25, 20249.869.869.789.869.868,072
Nov 22, 20249.809.829.789.869.86167
Nov 21, 20249.869.869.869.869.865,314
Nov 20, 20249.869.869.869.869.863,800
Nov 19, 20249.729.909.729.809.8010,309
Nov 18, 20249.989.989.729.849.845,832
Nov 15, 20249.789.989.789.989.986,549
Nov 14, 20249.789.869.709.869.864,137
Nov 13, 20249.789.889.789.889.88940
Nov 12, 20249.829.829.809.969.9638
Nov 11, 20249.809.969.809.969.961,785
Nov 8, 20249.909.909.809.889.882,012
Nov 7, 20249.809.909.809.909.908,033
Nov 6, 20249.809.809.809.949.94300
Nov 5, 20249.969.969.809.949.941,472
Nov 4, 20249.809.989.809.949.943,707
Nov 1, 20249.829.989.829.969.962,070
Oct 31, 20249.8810.009.8210.0010.0012,708
Oct 30, 202410.0010.009.9010.0010.001,140
Oct 29, 20249.909.909.9010.0010.003,597
Oct 28, 20249.9610.009.8810.0010.001,773
Oct 25, 20249.909.909.889.909.906,546
Oct 24, 202410.0010.0010.0010.0010.00-
Oct 23, 20249.9010.009.9010.0010.005,559
Oct 22, 20249.969.969.949.949.941,900
Oct 21, 20249.9610.059.9210.0010.003,100
Oct 18, 202410.0510.059.9610.0510.052,903
Oct 17, 20249.9210.059.8810.0510.054,309
Oct 16, 202410.0510.059.9210.0010.0018,794
Oct 15, 20249.8610.059.7610.0010.008,598
Oct 14, 202410.1010.109.849.909.904,852
Oct 11, 202410.0010.109.9010.0510.0510,039
Oct 10, 202410.0010.059.9610.0510.052,025
Oct 9, 202410.0010.1010.0010.1010.102,080
Oct 8, 202410.0510.0510.0510.1010.1026
Oct 7, 202410.0010.2010.0010.1010.1013,603
Oct 4, 202410.0010.2010.0010.1510.158,067
Oct 3, 202410.0010.159.9610.1510.151,624
Oct 2, 202410.1010.1010.0010.1010.109,312
Oct 1, 202410.1510.159.9210.1010.103,336
Sep 30, 202410.1010.1010.1010.1510.15266
Sep 27, 202410.1010.1510.0010.1510.15434
Sep 26, 202410.1510.1510.1010.1510.151,349
Sep 25, 202410.1510.1510.1510.1510.15-
Sep 24, 202410.1010.1510.0010.1510.151,726
Sep 23, 202410.1010.1510.0010.1510.152,536
Sep 20, 202410.1010.2010.1010.2010.201,150
Sep 19, 202410.2010.209.6410.2010.2013,463
Sep 18, 202410.1010.1010.1010.1510.15350
Sep 17, 202410.1510.1510.1010.1510.15290
Sep 16, 202410.2010.2010.0010.1510.153,036
Sep 13, 202410.2010.2010.2010.2010.203,535
Sep 12, 202410.2010.2010.2010.2010.20-
Sep 11, 202410.1510.2010.1510.2010.203,092
Sep 10, 202410.0510.1510.0510.1510.152,308
Sep 9, 202410.0010.2010.0010.2010.201,700
Sep 6, 202410.2010.2010.0510.2010.201,061
Sep 5, 202410.4010.4010.1010.2010.201,711
Sep 4, 202410.4010.4010.4010.4010.40-
Sep 3, 202410.3510.4010.2010.4010.401,301
Sep 2, 202410.1510.3510.1510.3510.354,076
Aug 30, 202410.1510.3510.1510.3510.352,100
Aug 29, 202410.3510.3510.3510.3010.30236
Aug 28, 202410.3010.3010.0010.3010.302,485
Aug 27, 202410.2010.2010.2010.2010.20500
Aug 26, 202410.1010.3010.0010.3010.3010,044
Aug 23, 202410.1510.1510.1010.1010.101,985
Aug 22, 202410.1510.2010.1510.2010.201,287
Aug 21, 202410.2010.2010.0510.2010.201,407
Aug 20, 202410.1510.2010.0010.2010.202,463
Aug 19, 202410.2510.2510.2010.2510.25600
Aug 16, 202410.3010.3010.3010.3510.35400
Aug 15, 202410.3010.3510.2010.3510.351,000
Aug 14, 202410.3010.4010.3010.3010.302,243
Aug 13, 202410.3010.309.9010.3010.303,262
Aug 12, 202410.3010.3010.3010.3510.35196
Aug 9, 202410.3010.3010.3010.3510.3532
Aug 8, 202410.3510.3510.2510.3510.35504
Aug 7, 202410.3010.5010.2010.4510.457,986
Aug 6, 202410.3010.3010.3010.3010.30820
Aug 5, 202410.4010.4010.0510.2010.205,478
Aug 2, 202410.5010.6510.3010.5010.507,597
Aug 1, 202410.4010.6010.4010.6010.601,636
Jul 31, 202410.5010.5010.5010.5010.50-
Jul 30, 202410.5010.6010.5010.5010.501,820
Jul 29, 202410.6010.6010.6010.6010.6045
Jul 26, 202410.5010.6010.3510.6010.609,405
Jul 25, 202410.5010.6010.5010.6010.601,764
Jul 24, 202410.3010.7010.3010.6010.6010,825
Jul 23, 202410.2010.4010.2010.4010.404,545
Jul 22, 202410.1010.4510.0010.2510.2511,898
Jul 19, 20249.6810.059.6810.0010.0019,723
Jul 18, 20249.709.709.649.649.641,883
Jul 17, 20249.709.709.509.709.705,885
Jul 16, 20249.289.989.229.709.7014,853
Jul 15, 20249.209.309.209.309.302,767
Jul 12, 20249.129.269.029.269.2612,153
Jul 11, 20249.049.109.049.149.14311
Jul 10, 20249.049.049.049.149.14300
Jul 9, 20249.149.149.149.149.14-
Jul 8, 20249.149.148.989.149.143,650
Jul 5, 20249.149.149.009.149.142,846
Jul 4, 20249.049.109.049.109.103,911
Jul 3, 20249.109.149.009.049.045,419
Jul 2, 20249.069.109.069.109.1011,848
Jul 1, 20249.049.149.009.149.1422,455
Jun 28, 20249.049.169.049.129.122,250
Jun 27, 20249.049.049.049.129.1288
Jun 26, 20249.129.129.129.129.12-
Jun 25, 20249.149.149.009.129.121,820
Jun 24, 20249.049.148.989.149.141,100
Jun 21, 20249.149.149.049.149.147,250
Jun 20, 20249.009.149.009.149.143,910
Jun 19, 20249.109.129.109.129.121,363
Jun 18, 20249.009.108.989.109.105,662
Jun 17, 20249.009.108.989.109.102,852
Jun 14, 20249.009.108.969.109.1026,718
Jun 13, 20249.029.029.029.029.02-
Jun 12, 20248.969.028.969.029.021,441
Jun 11, 20249.009.029.009.009.0014,592
Jun 10, 20248.969.028.909.029.022,262
Jun 7, 20249.009.028.969.009.009,498
Jun 6, 20248.989.008.969.009.002,350
Jun 5, 20248.968.968.969.009.00190
Jun 4, 20248.969.068.909.009.003,418
Jun 3, 20248.969.048.889.049.046,201
May 31, 20248.908.908.868.908.90500
May 30, 20248.749.008.708.968.964,417

Related Tickers

IDA.BE Indra Sistemas SA
36.32
-0.06%
 
DOM.MC Global Dominion Access, S.A.
3.0800
-0.32%
 
AMS.MC Amadeus IT Group, S.A.
73.38
+0.88%
 
AMP.MC Amper, S.A.
0.1434
-1.51%
 
CNXC Concentrix Corporation
55.97
-2.57%
 
NA9.DE Nagarro SE
58.10
-0.26%
 
IDR.MC Indra Sistemas, S.A.
36.24
+1.12%
 
PONY Pony AI Inc.
19.26
+12.30%