Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	18.43	18.47	18.42	18.43	18.43	-	854,582
Nov 11, 2025	18.45	18.47	18.41	18.43	18.43	-0.05%	618,406
Nov 10, 2025	18.48	18.49	18.38	18.44	18.44	0.22%	874,562
Nov 7, 2025	18.36	18.45	18.33	18.40	18.40	-0.11%	2,057,619
Nov 6, 2025	18.38	18.47	18.32	18.42	18.42	-0.11%	2,183,808
Nov 5, 2025	18.43	18.47	18.42	18.44	18.44	0.11%	1,484,840
Nov 4, 2025	18.46	18.48	18.42	18.42	18.42	-0.32%	1,185,481
Nov 3, 2025	18.44	18.50	18.40	18.48	18.48	0.22%	978,206
Oct 31, 2025	18.46	18.48	18.43	18.44	18.44	-0.05%	628,438
Oct 30, 2025	18.46	18.46	18.39	18.45	18.45	0.11%	753,982
Oct 29, 2025	18.45	18.46	18.38	18.43	18.43	-0.05%	1,018,552
Oct 28, 2025	18.36	18.45	18.36	18.44	18.44	0.22%	1,322,480
Oct 27, 2025	18.36	18.40	18.31	18.40	18.40	0.49%	774,172
Oct 24, 2025	18.28	18.35	18.25	18.31	18.31	0.27%	1,034,826
Oct 23, 2025	18.26	18.29	18.25	18.26	18.26	-	509,947
Oct 22, 2025	18.26	18.29	18.23	18.26	18.26	-	640,545
Oct 21, 2025	18.22	18.29	18.21	18.26	18.26	0.16%	940,021
Oct 20, 2025	18.13	18.27	18.10	18.23	18.23	0.83%	1,081,593
Oct 17, 2025	18.16	18.18	18.08	18.08	18.08	-0.55%	2,983,279
Oct 16, 2025	18.16	18.20	18.16	18.18	18.18	0.06%	1,331,239
Oct 15, 2025	18.30	18.30	18.15	18.17	18.17	-0.66%	1,763,520
Oct 14, 2025	18.15	18.33	18.13	18.29	18.29	0.61%	2,739,504
Oct 13, 2025	18.19	18.20	18.14	18.18	18.18	0.17%	977,931
Oct 10, 2025	18.18	18.22	18.15	18.15	18.15	-0.17%	1,923,817
Oct 9, 2025	18.22	18.22	18.15	18.18	18.18	-	2,429,162
Oct 8, 2025	18.18	18.24	18.16	18.18	18.18	-	2,865,072
Oct 7, 2025	18.21	18.27	18.14	18.18	18.18	-0.16%	1,653,358
Oct 6, 2025	18.25	18.28	18.21	18.21	18.21	-0.22%	1,203,844
Oct 3, 2025	18.34	18.39	18.25	18.25	18.25	-0.27%	1,356,014
Oct 2, 2025	18.34	18.38	18.27	18.30	18.30	-0.05%	1,140,950
Oct 1, 2025	18.30	18.34	18.24	18.31	18.31	-0.27%	1,333,191
Sep 30, 2025	18.27	18.41	18.27	18.36	18.36	0.16%	677,855
Sep 29, 2025	18.26	18.37	18.24	18.33	18.33	0.38%	632,067
Sep 26, 2025	18.25	18.27	18.18	18.26	18.26	0.11%	1,728,963
Sep 25, 2025	18.24	18.27	18.22	18.24	18.24	0.05%	1,066,245
Sep 24, 2025	18.29	18.31	18.22	18.23	18.23	-0.38%	1,032,175
Sep 23, 2025	18.31	18.43	18.27	18.30	18.30	-	1,218,920
Sep 22, 2025	18.27	18.31	18.22	18.30	18.30	0.05%	1,169,437
Sep 19, 2025	18.34	18.40	18.27	18.29	18.29	-	1,472,520
Sep 18, 2025	18.31	18.34	18.17	18.29	18.29	-0.11%	2,329,783
Sep 17, 2025	18.30	18.38	18.30	18.31	18.31	-0.11%	2,079,736
Sep 16, 2025	18.31	18.36	18.27	18.33	18.33	0.11%	1,565,169
Sep 15, 2025	18.27	18.39	18.27	18.31	18.31	0.22%	983,754
Sep 12, 2025	18.31	18.33	18.25	18.27	18.27	-0.11%	1,156,907
Sep 11, 2025	18.27	18.32	18.24	18.29	18.29	0.11%	1,688,896
Sep 10, 2025	18.23	18.29	18.21	18.27	18.27	0.22%	1,998,736
Sep 9, 2025	18.24	18.27	18.20	18.23	18.23	-0.05%	1,540,054
Sep 8, 2025	18.30	18.31	18.18	18.24	18.24	-0.16%	1,481,811
Sep 5, 2025	18.26	18.33	18.24	18.27	18.27	-	1,886,445
Sep 4, 2025	18.26	18.31	18.26	18.27	18.27	0.16%	1,343,899