Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.20	19.22	19.15	19.20	19.20	-	1,257,040
Apr 9, 2026	19.17	19.22	19.13	19.20	19.20	-0.05%	1,096,228
Apr 8, 2026	19.20	19.21	19.15	19.21	19.21	0.31%	1,147,025
Apr 7, 2026	19.23	19.23	19.11	19.15	19.15	0.08%	909,907
Apr 2, 2026	19.06	19.17	19.05	19.14	19.14	-0.08%	1,373,217
Apr 1, 2026	19.19	19.22	19.14	19.15	19.15	0.05%	1,039,607
Mar 31, 2026	19.10	19.24	19.07	19.14	19.14	0.18%	2,147,273
Mar 30, 2026	19.06	19.16	19.00	19.11	19.11	0.03%	446,805
Mar 27, 2026	19.13	19.16	19.05	19.10	19.10	-0.31%	874,971
Mar 26, 2026	19.22	19.24	19.14	19.16	19.16	-0.21%	1,697,838
Mar 25, 2026	19.20	19.24	19.12	19.20	19.20	-	681,677
Mar 24, 2026	19.07	19.21	18.96	19.20	19.20	0.73%	1,272,250
Mar 23, 2026	19.05	19.24	18.96	19.06	19.06	-0.50%	1,317,003
Mar 20, 2026	19.20	19.25	19.14	19.16	19.16	0.08%	2,154,530
Mar 19, 2026	19.22	19.31	19.14	19.14	19.14	-0.42%	1,550,364
Mar 18, 2026	19.14	19.23	19.12	19.22	19.22	0.47%	989,533
Mar 17, 2026	19.00	19.13	19.00	19.13	19.13	0.58%	968,497
Mar 16, 2026	18.99	19.04	18.97	19.02	19.02	0.13%	1,176,634
Mar 13, 2026	19.00	19.03	18.95	19.00	19.00	-0.29%	784,145
Mar 12, 2026	18.95	19.06	18.95	19.05	19.05	0.37%	1,227,851
Mar 11, 2026	19.01	19.06	18.82	18.98	18.98	-0.13%	2,291,169
Mar 10, 2026	19.10	19.12	18.98	19.01	19.01	0.24%	638,969
Mar 9, 2026	18.96	19.01	18.87	18.96	18.96	-0.37%	1,467,374
Mar 6, 2026	19.09	19.11	18.96	19.03	19.03	-0.26%	1,248,821
Mar 5, 2026	19.03	19.14	19.01	19.08	19.08	0.03%	661,703
Mar 4, 2026	19.00	19.14	18.97	19.08	19.08	0.32%	921,309
Mar 3, 2026	19.00	19.15	18.87	19.02	19.02	-0.58%	3,387,262
Mar 2, 2026	19.12	19.14	18.97	19.13	19.13	-0.13%	1,107,371
Feb 27, 2026	19.17	19.18	19.13	19.15	19.15	0.10%	900,651
Feb 26, 2026	19.13	19.18	19.10	19.13	19.13	0.05%	1,347,987
Feb 25, 2026	19.14	19.14	19.09	19.12	19.12	0.21%	792,409
Feb 24, 2026	19.10	19.15	19.08	19.08	19.08	-0.21%	824,157
Feb 23, 2026	19.11	19.12	19.03	19.12	19.12	-	809,973
Feb 20, 2026	19.12	19.13	19.04	19.12	19.12	0.03%	1,190,926
Feb 19, 2026	19.10	19.12	19.01	19.12	19.12	0.34%	764,913
Feb 18, 2026	18.96	19.14	18.96	19.05	19.05	0.32%	901,855
Feb 17, 2026	18.90	18.99	18.89	18.99	18.99	0.80%	1,164,668
Feb 16, 2026	18.86	18.93	18.84	18.84	18.84	-0.19%	659,294
Feb 13, 2026	18.87	18.95	18.84	18.88	18.88	0.13%	1,270,664
Feb 12, 2026	18.92	19.00	18.85	18.85	18.85	-0.37%	1,195,114
Feb 11, 2026	18.96	18.99	18.92	18.92	18.92	-0.47%	2,063,852
Feb 10, 2026	18.97	19.02	18.88	19.01	19.01	0.26%	778,538
Feb 9, 2026	18.95	18.97	18.90	18.96	18.96	0.05%	377,767
Feb 6, 2026	18.81	18.96	18.81	18.95	18.95	0.53%	982,083
Feb 5, 2026	18.90	18.92	18.81	18.85	18.85	-0.50%	817,526
Feb 4, 2026	18.98	18.98	18.90	18.95	18.95	-0.03%	519,709
Feb 3, 2026	19.10	19.10	18.93	18.95	18.95	-0.16%	1,917,326
Feb 2, 2026	18.81	19.02	18.81	18.98	18.98	0.58%	1,402,698
Jan 30, 2026	18.81	18.87	18.81	18.87	18.87	0.27%	1,005,575
Jan 29, 2026	18.85	18.85	18.80	18.82	18.82	-0.03%	845,290