Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.05	14.07	14.05	14.05	14.05	-0.04%	1,150,636
Sep 10, 2026	14.04	14.06	14.04	14.06	14.06	0.04%	1,046,978
Sep 9, 2026	14.04	14.05	14.04	14.05	14.05	0.11%	857,397
Sep 8, 2026	14.03	14.05	14.03	14.04	14.04	-0.07%	1,153,300
Sep 7, 2026	14.03	14.05	14.03	14.05	14.05	0.04%	1,016,800
Sep 4, 2026	14.02	14.05	14.02	14.04	14.04	0.29%	2,059,748
Sep 3, 2026	14.00	14.02	14.00	14.00	14.00	-0.07%	642,177
Sep 2, 2026	14.00	14.01	13.99	14.01	14.01	0.14%	1,127,095
Sep 1, 2026	13.94	13.99	13.94	13.99	13.99	0.36%	722,243
Aug 31, 2026	13.97	13.97	13.94	13.94	13.94	-0.11%	526,616
Aug 28, 2026	13.95	13.97	13.95	13.96	13.96	-0.04%	438,522
Aug 27, 2026	13.95	13.97	13.95	13.96	13.96	-0.04%	249,485
Aug 26, 2026	13.93	13.98	13.93	13.97	13.97	0.04%	521,291
Aug 25, 2026	13.93	13.97	13.93	13.96	13.96	0.11%	330,536
Aug 24, 2026	13.92	13.96	13.92	13.95	13.95	-0.04%	271,194
Aug 21, 2026	13.96	13.97	13.95	13.95	13.95	-0.04%	1,112,480
Aug 20, 2026	13.94	13.96	13.93	13.96	13.96	0.11%	405,233
Aug 19, 2026	13.94	13.96	13.93	13.94	13.94	-0.11%	1,000,913
Aug 18, 2026	13.95	13.97	13.94	13.96	13.96	0.04%	269,680
Aug 17, 2026	13.96	13.96	13.93	13.95	13.95	-	300,430
Aug 14, 2026	13.95	13.96	13.92	13.95	13.95	-0.14%	232,837
Aug 13, 2026	13.92	13.97	13.91	13.97	13.97	0.36%	377,190
Aug 12, 2026	13.90	13.92	13.90	13.92	13.92	0.07%	391,900
Aug 11, 2026	13.90	13.92	13.90	13.91	13.91	-	360,939
Aug 10, 2026	13.90	13.91	13.89	13.91	13.91	0.14%	422,898
Aug 7, 2026	13.90	13.92	13.89	13.89	13.89	-0.04%	697,582
Aug 6, 2026	13.89	13.91	13.89	13.90	13.90	0.11%	387,828
Aug 5, 2026	13.90	13.91	13.88	13.88	13.88	-0.14%	468,971
Aug 4, 2026	13.90	13.91	13.90	13.90	13.90	0.07%	564,527
Aug 3, 2026	13.89	13.90	13.88	13.89	13.89	-0.04%	816,427
Jul 31, 2026	13.88	13.90	13.86	13.90	13.90	0.11%	803,980
Jul 30, 2026	13.92	13.93	13.84	13.88	13.88	-0.32%	727,801
Jul 29, 2026	13.93	13.94	13.92	13.93	13.93	-0.04%	375,415
Jul 28, 2026	13.93	13.95	13.92	13.93	13.93	0.04%	451,299
Jul 27, 2026	13.93	13.93	13.92	13.93	13.93	0.04%	370,559
Jul 24, 2026	13.93	13.94	13.92	13.92	13.92	-0.04%	554,271
Jul 23, 2026	13.96	13.96	13.92	13.93	13.93	-0.21%	1,010,639
Jul 22, 2026	13.95	13.96	13.94	13.96	13.96	0.04%	339,185
Jul 21, 2026	13.95	13.96	13.95	13.95	13.95	-	397,956
Jul 20, 2026	13.95	13.97	13.95	13.95	13.95	-	363,937
Jul 17, 2026	13.94	13.95	13.94	13.95	13.95	-0.07%	355,743
Jul 16, 2026	13.95	13.96	13.94	13.96	13.96	0.04%	397,874
Jul 15, 2026	13.95	13.97	13.94	13.96	13.96	0.04%	457,317
Jul 14, 2026	13.96	13.96	13.94	13.95	13.95	-0.07%	380,450
Jul 13, 2026	13.96	13.96	13.93	13.96	13.96	-	353,556
Jul 10, 2026	13.96	13.96	13.94	13.96	13.96	-	483,998
Jul 9, 2026	13.95	13.96	13.93	13.96	13.96	0.14%	217,448
Jul 8, 2026	13.96	13.96	13.92	13.94	13.94	-	806,426
Jul 7, 2026	13.95	13.97	13.94	13.94	13.94	-0.07%	418,721
Jul 6, 2026	13.95	13.95	13.94	13.95	13.95	0.18%	377,053