Skip to main content
logo
Iveco Group N.V. (BIT:IVG)
Italy flag Italy · Delayed Price · Currency is EUR
14.27
-0.02 (-0.14%)
Oct 2, 2026, 5:35 PM CET

Iveco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.3014.3214.2714.2714.27-0.14%897,091
Oct 1, 202614.2714.3514.2714.2914.29-1,282,603
Sep 30, 202614.2714.3114.2614.2914.290.14%1,166,727
Sep 29, 202614.1814.2914.1714.2714.270.60%961,542
Sep 28, 202614.1114.2114.1014.1914.190.57%978,915
Sep 25, 202614.0814.1214.0814.1114.110.11%565,857
Sep 24, 202614.1014.1214.0914.0914.09-0.07%648,464
Sep 23, 202614.1114.1214.1014.1014.10-0.07%610,426
Sep 22, 202614.1114.1314.1014.1114.11-638,531
Sep 21, 202614.1014.1314.0914.1114.110.07%614,038
Sep 18, 202614.1114.1214.0814.1014.10-870,703
Sep 17, 202614.0814.1314.0814.1014.10-0.04%627,567
Sep 16, 202614.0814.1214.0814.1114.110.18%1,250,289
Sep 15, 202614.0714.1014.0614.0814.080.07%756,822
Sep 14, 202614.0614.0914.0514.0714.070.14%874,595
Sep 11, 202614.0514.0714.0514.0514.05-0.04%1,150,636
Sep 10, 202614.0414.0614.0414.0614.060.04%1,046,978
Sep 9, 202614.0414.0514.0414.0514.050.11%857,397
Sep 8, 202614.0314.0514.0314.0414.04-0.07%1,153,300
Sep 7, 202614.0314.0514.0314.0514.050.04%1,016,800
Sep 4, 202614.0214.0514.0214.0414.040.29%2,059,748
Sep 3, 202614.0014.0214.0014.0014.00-0.07%642,177
Sep 2, 202614.0014.0113.9914.0114.010.14%1,127,095
Sep 1, 202613.9413.9913.9413.9913.990.36%722,243
Aug 31, 202613.9713.9713.9413.9413.94-0.11%526,616
Aug 28, 202613.9513.9713.9513.9613.96-0.04%438,522
Aug 27, 202613.9513.9713.9513.9613.96-0.04%249,485
Aug 26, 202613.9313.9813.9313.9713.970.04%521,291
Aug 25, 202613.9313.9713.9313.9613.960.11%330,536
Aug 24, 202613.9213.9613.9213.9513.95-0.04%271,194
Aug 21, 202613.9613.9713.9513.9513.95-0.04%1,112,480
Aug 20, 202613.9413.9613.9313.9613.960.11%405,233
Aug 19, 202613.9413.9613.9313.9413.94-0.11%1,000,913
Aug 18, 202613.9513.9713.9413.9613.960.04%269,680
Aug 17, 202613.9613.9613.9313.9513.95-300,430
Aug 14, 202613.9513.9613.9213.9513.95-0.14%232,837
Aug 13, 202613.9213.9713.9113.9713.970.36%377,190
Aug 12, 202613.9013.9213.9013.9213.920.07%391,900
Aug 11, 202613.9013.9213.9013.9113.91-360,939
Aug 10, 202613.9013.9113.8913.9113.910.14%422,898
Aug 7, 202613.9013.9213.8913.8913.89-0.04%697,582
Aug 6, 202613.8913.9113.8913.9013.900.11%387,828
Aug 5, 202613.9013.9113.8813.8813.88-0.14%468,971
Aug 4, 202613.9013.9113.9013.9013.900.07%564,527
Aug 3, 202613.8913.9013.8813.8913.89-0.04%816,427
Jul 31, 202613.8813.9013.8613.9013.900.11%803,980
Jul 30, 202613.9213.9313.8413.8813.88-0.32%727,801
Jul 29, 202613.9313.9413.9213.9313.93-0.04%375,415
Jul 28, 202613.9313.9513.9213.9313.930.04%451,299
Jul 27, 202613.9313.9313.9213.9313.930.04%370,559