Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grupo Ezentis O (0QIH) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.1284 0.1284 0.1284 0.1284 36,501
5th Jun 2025 (Thu) 0.1274 0.1274 0.1274 0.1274 229,305
4th Jun 2025 (Wed) 0.1194 0.1194 0.1194 0.1194 218
3rd Jun 2025 (Tue) 0.1186 0.1186 0.1186 0.1186 15,049
2nd Jun 2025 (Mon) 0.1196 0.1196 0.1196 0.1196 5,820
30th May 2025 (Fri) 0.1182 0.1182 0.1182 0.1182 20,193
29th May 2025 (Thu) 0.1198 0.1198 0.1198 0.1198 11,549
28th May 2025 (Wed) 0.12 0.12 0.12 0.12 1,010
27th May 2025 (Tue) 0.1188 0.1188 0.1188 0.1188 7,378
26th May 2025 (Mon) 0.1166 0.1166 0.1166 0.1166 13,265
23rd May 2025 (Fri) 0.1138 0.1138 0.1138 0.1138 34,380
22nd May 2025 (Thu) 0.115 0.115 0.115 0.115 11,401
21st May 2025 (Wed) 0.1174 0.1174 0.1174 0.1174 84,600
20th May 2025 (Tue) 0.116 0.116 0.116 0.116 3,663
19th May 2025 (Mon) 0.117 0.117 0.117 0.117 10,084
16th May 2025 (Fri) 0.1174 0.1174 0.1174 0.1174 22,201
15th May 2025 (Thu) 0.12 0.12 0.12 0.12 23,673
14th May 2025 (Wed) 0.1198 0.1198 0.1198 0.1198 52,192
13th May 2025 (Tue) 0.119 0.119 0.119 0.119 2,727
12th May 2025 (Mon) 0.118 0.118 0.118 0.118 13,342
9th May 2025 (Fri) 0.1186 0.1186 0.1186 0.1186 68,515
8th May 2025 (Thu) 0.118 0.118 0.118 0.118 98,344
7th May 2025 (Wed) 0.1149 0.1149 0.1149 0.1149 5,887
6th May 2025 (Tue) 0.116 0.116 0.116 0.116 12,560
5th May 2025 (Mon) 0.112 0.112 0.112 0.112 0
2nd May 2025 (Fri) 0.112 0.112 0.112 0.112 1,210
1st May 2025 (Thu) 0.1121 0.1121 0.1121 0.1121 0
30th Apr 2025 (Wed) 0.1121 0.1121 0.1121 0.1121 27,500
29th Apr 2025 (Tue) 0.111 0.111 0.111 0.111 27,950
28th Apr 2025 (Mon) 0.113 0.113 0.113 0.113 249,534
25th Apr 2025 (Fri) 0.1082 0.1082 0.1082 0.1082 113,241
24th Apr 2025 (Thu) 0.1069 0.1069 0.1069 0.1069 579
23rd Apr 2025 (Wed) 0.109 0.109 0.109 0.109 28,086
22nd Apr 2025 (Tue) 0.1089 0.1089 0.1089 0.1089 30,877
21st Apr 2025 (Mon) 0.1078 0.1078 0.1078 0.1078 0
18th Apr 2025 (Fri) 0.1078 0.1078 0.1078 0.1078 0
17th Apr 2025 (Thu) 0.1078 0.1078 0.1078 0.1078 80,108
16th Apr 2025 (Wed) 0.108 0.108 0.108 0.108 150
15th Apr 2025 (Tue) 0.1066 0.1066 0.1066 0.1066 46,798
14th Apr 2025 (Mon) 0.1067 0.1067 0.1067 0.1067 276
11th Apr 2025 (Fri) 0.1059 0.1059 0.1059 0.1059 844
10th Apr 2025 (Thu) 0.1059 0.1059 0.1059 0.1059 26,901
9th Apr 2025 (Wed) 0.1055 0.1055 0.1055 0.1055 3,940
FTSE 100 Latest
Value8,816.03
Change-21.88