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
19th Sep 2025 (Fri) 0.1144 0.1144 0.1144 0.1144 4,288
18th Sep 2025 (Thu) 0.1136 0.1136 0.1136 0.1136 2,967
17th Sep 2025 (Wed) 0.114 0.114 0.114 0.114 14,421
16th Sep 2025 (Tue) 0.1148 0.1148 0.1148 0.1148 54,793
15th Sep 2025 (Mon) 0.1126 0.1126 0.1126 0.1126 16,274
12th Sep 2025 (Fri) 0.1118 0.1118 0.1118 0.1118 447
11th Sep 2025 (Thu) 0.112 0.112 0.112 0.112 11,310
10th Sep 2025 (Wed) 0.1126 0.1126 0.1126 0.1126 16,537
9th Sep 2025 (Tue) 0.1128 0.1128 0.1128 0.1128 3,201
8th Sep 2025 (Mon) 0.1126 0.1126 0.1126 0.1126 9,338
5th Sep 2025 (Fri) 0.1156 0.1156 0.1156 0.1156 161,110
4th Sep 2025 (Thu) 0.1128 0.1128 0.1128 0.1128 0
3rd Sep 2025 (Wed) 0.1128 0.1128 0.1128 0.1128 0
2nd Sep 2025 (Tue) 0.1128 0.1128 0.1128 0.1128 27
1st Sep 2025 (Mon) 0.1132 0.1132 0.1132 0.1132 22,446
29th Aug 2025 (Fri) 0.1116 0.1116 0.1116 0.1116 50
28th Aug 2025 (Thu) 0.111 0.111 0.111 0.111 30,965
27th Aug 2025 (Wed) 0.1108 0.1108 0.1108 0.1108 50
26th Aug 2025 (Tue) 0.1112 0.1112 0.1112 0.1112 39
25th Aug 2025 (Mon) 0.1129 0.1129 0.1129 0.1129 0
22nd Aug 2025 (Fri) 0.1129 0.1129 0.1129 0.1129 50,044
21st Aug 2025 (Thu) 0.111 0.111 0.111 0.111 600
20th Aug 2025 (Wed) 0.111 0.111 0.111 0.111 477
19th Aug 2025 (Tue) 0.1116 0.1116 0.1116 0.1116 651
18th Aug 2025 (Mon) 0.112 0.112 0.112 0.112 83
15th Aug 2025 (Fri) 0.1116 0.1116 0.1116 0.1116 60
14th Aug 2025 (Thu) 0.114 0.114 0.114 0.114 0
13th Aug 2025 (Wed) 0.114 0.114 0.114 0.114 13,285
12th Aug 2025 (Tue) 0.111 0.111 0.111 0.111 7,551
11th Aug 2025 (Mon) 0.1126 0.1126 0.1126 0.1126 3,309
8th Aug 2025 (Fri) 0.113 0.113 0.113 0.113 1,629
7th Aug 2025 (Thu) 0.112 0.112 0.112 0.112 507
6th Aug 2025 (Wed) 0.1142 0.1142 0.1142 0.1142 9,461
5th Aug 2025 (Tue) 0.1198 0.1198 0.1198 0.1198 2,519
4th Aug 2025 (Mon) 0.1083 0.1083 0.1083 0.1083 1,559
1st Aug 2025 (Fri) 0.1086 0.1086 0.1086 0.1086 4,345
31st Jul 2025 (Thu) 0.1128 0.1128 0.1128 0.1128 88
30th Jul 2025 (Wed) 0.1114 0.1114 0.1114 0.1114 91
29th Jul 2025 (Tue) 0.1118 0.1118 0.1118 0.1118 68,145
28th Jul 2025 (Mon) 0.1124 0.1124 0.1124 0.1124 116
25th Jul 2025 (Fri) 0.1142 0.1142 0.1142 0.1142 0
24th Jul 2025 (Thu) 0.1142 0.1142 0.1142 0.1142 1,052
23rd Jul 2025 (Wed) 0.1132 0.1132 0.1132 0.1132 53
22nd Jul 2025 (Tue) 0.112 0.112 0.112 0.112 5,625
FTSE 100 Latest
Value9,226.68
Change10.01