Skip to main content
logo
Iveco Group N.V. (BIT:IVG)
Italy flag Italy · Delayed Price · Currency is EUR
14.25
-0.07 (-0.49%)
Oct 23, 2026, 2:27 PM CEST

Iveco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.2314.3214.1914.2514.25-0.49%507,016
Oct 22, 202614.3614.3614.2514.3214.32-0.28%2,329,667
Oct 21, 202614.3614.3714.3514.3614.36-0.03%1,037,371
Oct 20, 202614.3714.3714.3614.3714.37-0.07%834,996
Oct 19, 202614.3714.3814.3614.3814.380.10%957,861
Oct 16, 202614.3514.3714.3514.3614.360.10%309,428
Oct 15, 202614.3614.3714.3514.3514.35-656,409
Oct 14, 202614.3614.3614.3414.3514.35-0.07%1,359,962
Oct 13, 202614.3414.3714.3414.3614.360.14%809,821
Oct 12, 202614.3714.4014.3314.3414.34-0.45%1,086,694
Oct 9, 202614.2914.5314.2914.4014.400.56%1,453,584
Oct 8, 202614.2714.3214.2414.3214.320.49%1,663,327
Oct 7, 202614.3014.3014.2214.2514.25-0.35%893,612
Oct 6, 202614.1814.3014.1514.3014.300.88%1,243,336
Oct 5, 202614.2714.3014.1714.1814.18-0.67%1,731,573
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