Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.93	13.93	13.90	13.91	13.91	-0.07%	1,160,701
May 21, 2026	13.91	13.93	13.91	13.92	13.92	0.07%	1,265,116
May 20, 2026	13.91	13.93	13.91	13.91	13.91	-0.07%	1,549,002
May 19, 2026	13.92	13.94	13.91	13.92	13.92	0.07%	2,664,458
May 18, 2026	13.94	13.94	13.88	13.91	13.91	-0.14%	6,228,263
May 15, 2026	13.93	13.94	13.92	13.93	13.93	0.04%	1,503,538
May 14, 2026	13.93	13.94	13.93	13.93	13.93	-0.04%	1,452,809
May 13, 2026	13.92	13.94	13.92	13.93	13.93	0.11%	2,726,715
May 12, 2026	13.92	13.93	13.91	13.92	13.92	-	1,997,303
May 11, 2026	13.93	13.93	13.92	13.92	13.92	-	2,118,436
May 8, 2026	13.91	13.94	13.91	13.92	13.92	0.04%	1,860,162
May 7, 2026	13.97	13.98	13.90	13.91	13.91	-0.43%	2,886,209
May 6, 2026	13.98	13.99	13.96	13.97	13.97	0.07%	1,243,742
May 5, 2026	13.95	13.99	13.95	13.96	13.96	0.07%	830,402
May 4, 2026	14.00	14.00	13.94	13.95	13.95	-0.11%	1,653,112
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	0.73%	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