Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	18.26	18.33	18.26	18.30	18.30	0.16%	1,301,658
Aug 20, 2025	18.30	18.35	18.24	18.27	18.27	-0.22%	2,601,035
Aug 19, 2025	18.41	18.43	18.27	18.31	18.31	-0.27%	2,005,827
Aug 18, 2025	18.36	18.41	18.34	18.36	18.36	0.05%	1,141,340
Aug 14, 2025	18.42	18.49	18.35	18.35	18.35	-0.38%	1,302,490
Aug 13, 2025	18.47	18.49	18.37	18.42	18.42	-0.05%	927,346
Aug 12, 2025	18.38	18.50	18.35	18.43	18.43	0.16%	1,061,604
Aug 11, 2025	18.45	18.50	18.37	18.40	18.40	-0.27%	2,470,540
Aug 8, 2025	18.50	18.60	18.42	18.45	18.45	0.11%	2,293,147
Aug 7, 2025	18.40	18.51	18.31	18.43	18.43	0.44%	3,507,040
Aug 6, 2025	18.41	18.49	18.30	18.35	18.35	-	2,775,503
Aug 5, 2025	18.29	18.51	18.23	18.35	18.35	0.27%	2,356,007
Aug 4, 2025	18.30	18.35	18.15	18.30	18.30	0.66%	3,496,859
Aug 1, 2025	18.16	18.28	18.03	18.18	18.18	0.11%	6,615,539
Jul 31, 2025	17.95	18.35	17.81	18.16	18.16	-4.47%	14,651,161
Jul 30, 2025	19.32	19.80	19.01	19.01	19.01	-0.21%	5,401,627
Jul 29, 2025	18.20	19.58	18.07	19.05	19.05	4.84%	4,483,235
Jul 28, 2025	19.29	19.36	18.16	18.17	18.17	-3.76%	3,607,885
Jul 25, 2025	18.71	19.11	18.51	18.88	18.88	-0.63%	2,713,274
Jul 24, 2025	19.39	19.65	18.76	19.00	19.00	-1.30%	3,160,567
Jul 23, 2025	18.08	19.70	18.06	19.25	19.25	7.24%	9,843,039
Jul 22, 2025	16.62	18.20	16.62	17.95	17.95	7.81%	7,698,263
Jul 21, 2025	16.68	16.92	16.52	16.65	16.65	0.30%	3,368,263
Jul 18, 2025	15.41	16.82	15.14	16.60	16.60	8.28%	8,728,358
Jul 17, 2025	15.25	15.48	15.15	15.33	15.33	1.52%	1,838,658
Jul 16, 2025	15.62	15.62	15.05	15.10	15.10	-3.45%	3,924,907
Jul 15, 2025	15.72	16.05	15.53	15.64	15.64	-0.95%	3,238,135
Jul 14, 2025	15.29	15.84	15.25	15.79	15.79	1.87%	2,997,599
Jul 11, 2025	16.50	16.51	15.24	15.50	15.50	-6.06%	5,441,129
Jul 10, 2025	17.45	17.48	16.44	16.50	16.50	-6.14%	5,503,733
Jul 9, 2025	17.40	17.93	17.33	17.58	17.58	1.09%	2,052,872
Jul 8, 2025	17.42	17.43	17.03	17.39	17.39	0.52%	2,099,272
Jul 7, 2025	16.68	17.33	16.60	17.30	17.30	3.72%	1,990,224
Jul 4, 2025	16.63	16.68	16.46	16.68	16.68	0.24%	838,975
Jul 3, 2025	16.74	16.76	16.35	16.64	16.64	-0.48%	994,920
Jul 2, 2025	16.60	16.74	16.39	16.72	16.72	0.91%	1,183,716
Jul 1, 2025	16.63	16.66	16.31	16.57	16.57	-0.78%	1,182,786
Jun 30, 2025	16.59	16.86	16.45	16.70	16.70	2.14%	2,395,632
Jun 27, 2025	16.08	16.45	15.85	16.35	16.35	3.35%	2,148,806
Jun 26, 2025	15.50	15.94	15.39	15.82	15.82	2.46%	1,521,336
Jun 25, 2025	15.56	15.66	15.35	15.44	15.44	-0.39%	840,608
Jun 24, 2025	15.63	15.70	15.35	15.50	15.50	2.11%	1,089,058
Jun 23, 2025	15.40	15.48	14.98	15.18	15.18	-2.50%	1,239,298
Jun 20, 2025	15.50	15.66	15.49	15.57	15.57	0.78%	1,422,774
Jun 19, 2025	15.59	15.65	15.35	15.45	15.45	-1.28%	1,379,536
Jun 18, 2025	15.94	15.97	15.52	15.65	15.65	-2.13%	1,531,609
Jun 17, 2025	16.00	16.18	15.52	15.99	15.99	-1.11%	1,892,644
Jun 16, 2025	16.00	16.17	15.91	16.17	16.17	1.25%	1,114,468
Jun 13, 2025	15.94	16.34	15.89	15.97	15.97	-2.68%	1,514,584
Jun 12, 2025	16.54	16.74	16.29	16.41	16.41	-1.68%	1,215,252