BME · IZER · stock
izertis, S.A. (IZER) stock price history
Every BME trading session of izertis, S.A. from Jul 30, 2020 to Nov 13, 2026: 1,533 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IZER adjusted close, 2020 to 2026
- €10.75
- All time high, 2025
- €11.70
- 52 week high, €7.06 low
- 1,533
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
IZER key facts
- izertis, S.A. (IZER) closed at €7.16 on Nov 13, 2026 on BME.
- IZER's all time high close is €10.75, set on Dec 2, 2025; its all time low close is €5.30 on Aug 3, 2020.
- IZER's 52 week range is €7.06 to €11.70.
- IZER returned -24.2% over the year to Nov 13, 2026 and -3.2% over five years.
- Since Jul 30, 2020 IZER returned +32%, +4.5% a year compounded.
- IZER's deepest drawdown was -33.4% from Jan 8, 2026 to Nov 6, 2026.
- DataCedar holds 1,533 daily sessions of IZER history from Jul 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IZER price chart, 2020 to 2026
IZER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -13.9% |
| 6 months | -17.1% |
| Year to date | -30.5% |
| 1 year | -24.2% |
| 3 years | -17.7% |
| 5 years | -3.2% |
| 10 years | n/a |
| Since Jul 30, 2020 | +32.1% |
| Compound annual growth, 6.3 years | +4.5% |
IZER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.75 on Dec 2, 2025
- All time low close
- €5.30 on Aug 3, 2020
- 52 week high
- €11.70 on Dec 1, 2025
- 52 week low
- €7.06 on Oct 21, 2026
- Deepest drawdown
- -33.4% from Jan 8, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +13.4% on Nov 20, 2020
- Worst single session
- -7.7% on Nov 24, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2023, +11%
- Worst calendar year
- 2022, +3%
IZER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 30, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €10.40 | €11.45 | €7.06 | €7.16 | -31.8% | 3.8M | 219 |
| 2025 | €9.70 | €11.70 | €8.80 | €10.50 | +8.2% | 2.3M | 234 |
| 2024 | €9.18 | €10.70 | €8.20 | €9.70 | +5.7% | 3.6M | 233 |
| 2023 | €8.20 | €9.20 | €7.24 | €9.18 | +11.4% | 2.6M | 248 |
| 2022 | €7.90 | €8.40 | €7.00 | €8.24 | +3.3% | 2.4M | 236 |
| 2021 | €7.54 | €9.86 | €6.90 | €7.98 | +5.8% | 4.1M | 254 |
| 2020 | €5.50 | €7.66 | €5.22 | €7.54 | n/a | 1.3M | 109 |
IZER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €7.16 | -0.3% |
| October 2026 | €7.18 | -7.2% |
| September 2026 | €7.74 | -6.7% |
| August 2026 | €8.30 | -3.5% |
| July 2026 | €8.60 | -2.3% |
| June 2026 | €8.80 | +3.0% |
| May 2026 | €8.54 | -1.6% |
| April 2026 | €8.68 | -1.4% |
| March 2026 | €8.80 | -1.1% |
| February 2026 | €8.90 | -8.2% |
| January 2026 | €9.70 | -7.6% |
| December 2025 | €10.50 | +1.9% |
About the IZER data
Daily bars. 1,533 sessions from Jul 30, 2020 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AIZER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
IZER share price history
