Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.98	13.99	13.96	13.97	13.97	-0.11%	1,024,579
Apr 29, 2026	14.00	14.00	13.98	13.98	13.98	-	816,208
Apr 28, 2026	13.99	14.01	13.98	13.98	13.98	-0.07%	860,065
Apr 27, 2026	13.99	14.02	13.98	13.99	13.99	0.11%	1,267,668
Apr 24, 2026	13.97	14.00	13.96	13.98	13.98	0.04%	1,189,122
Apr 23, 2026	14.02	14.03	13.97	13.97	13.97	-0.39%	1,659,225
Apr 22, 2026	14.03	14.04	14.02	14.03	14.03	-0.04%	1,363,426
Apr 21, 2026	13.99	14.04	13.98	14.03	14.03	0.29%	3,335,227
Apr 20, 2026	13.90	13.99	13.90	13.99	13.99	-29.02%	9,738,017
Apr 17, 2026	19.39	19.71	19.37	19.71	13.89	1.76%	4,888,129
Apr 16, 2026	19.39	19.40	19.34	19.37	13.65	0.26%	2,107,927
Apr 15, 2026	19.21	19.32	19.21	19.32	13.61	0.47%	1,125,825
Apr 14, 2026	19.17	19.24	19.17	19.23	13.55	0.31%	1,675,920
Apr 13, 2026	19.20	19.20	19.10	19.17	13.51	-0.16%	747,224
Apr 10, 2026	19.20	19.22	19.15	19.20	13.53	-	1,257,040
Apr 9, 2026	19.17	19.22	19.13	19.20	13.53	-0.05%	1,096,228
Apr 8, 2026	19.20	19.21	19.15	19.21	13.54	0.31%	1,147,025
Apr 7, 2026	19.23	19.23	19.11	19.15	13.49	0.08%	909,907
Apr 2, 2026	19.06	19.17	19.05	19.14	13.48	-0.08%	1,373,217
Apr 1, 2026	19.19	19.22	19.14	19.15	13.49	0.05%	1,039,607
Mar 31, 2026	19.10	19.24	19.07	19.14	13.49	0.18%	2,147,273
Mar 30, 2026	19.06	19.16	19.00	19.11	13.46	0.03%	446,805
Mar 27, 2026	19.13	19.16	19.05	19.10	13.46	-0.31%	874,971
Mar 26, 2026	19.22	19.24	19.14	19.16	13.50	-0.21%	1,697,838
Mar 25, 2026	19.20	19.24	19.12	19.20	13.53	-	681,677
Mar 24, 2026	19.07	19.21	18.96	19.20	13.53	0.73%	1,272,250
Mar 23, 2026	19.05	19.24	18.96	19.06	13.43	-0.50%	1,317,003
Mar 20, 2026	19.20	19.25	19.14	19.16	13.50	0.08%	2,154,530
Mar 19, 2026	19.22	19.31	19.14	19.14	13.49	-0.42%	1,550,364
Mar 18, 2026	19.14	19.23	19.12	19.22	13.54	0.47%	989,533
Mar 17, 2026	19.00	19.13	19.00	19.13	13.48	0.58%	968,497
Mar 16, 2026	18.99	19.04	18.97	19.02	13.40	0.13%	1,176,634
Mar 13, 2026	19.00	19.03	18.95	19.00	13.38	-0.29%	784,145
Mar 12, 2026	18.95	19.06	18.95	19.05	13.42	0.37%	1,227,851
Mar 11, 2026	19.01	19.06	18.82	18.98	13.37	-0.13%	2,291,169
Mar 10, 2026	19.10	19.12	18.98	19.01	13.39	0.24%	638,969
Mar 9, 2026	18.96	19.01	18.87	18.96	13.36	-0.37%	1,467,374
Mar 6, 2026	19.09	19.11	18.96	19.03	13.41	-0.26%	1,248,821
Mar 5, 2026	19.03	19.14	19.01	19.08	13.44	0.03%	661,703
Mar 4, 2026	19.00	19.14	18.97	19.08	13.44	0.32%	921,309
Mar 3, 2026	19.00	19.15	18.87	19.02	13.40	-0.58%	3,387,262
Mar 2, 2026	19.12	19.14	18.97	19.13	13.48	-0.13%	1,107,371
Feb 27, 2026	19.17	19.18	19.13	19.15	13.49	0.10%	900,651
Feb 26, 2026	19.13	19.18	19.10	19.13	13.48	0.05%	1,347,987
Feb 25, 2026	19.14	19.14	19.09	19.12	13.47	0.21%	792,409
Feb 24, 2026	19.10	19.15	19.08	19.08	13.44	-0.21%	824,157
Feb 23, 2026	19.11	19.12	19.03	19.12	13.47	-	809,973
Feb 20, 2026	19.12	19.13	19.04	19.12	13.47	0.03%	1,190,926
Feb 19, 2026	19.10	19.12	19.01	19.12	13.47	0.34%	764,913
Feb 18, 2026	18.96	19.14	18.96	19.05	13.42	0.32%	901,855