Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.93	13.95	13.93	13.95	-	0.18%	108,883
Jul 2, 2026	13.94	13.96	13.93	13.93	13.93	-0.18%	557,390
Jul 1, 2026	13.93	13.95	13.91	13.95	13.95	0.25%	1,033,109
Jun 30, 2026	13.90	13.92	13.90	13.92	13.92	0.11%	1,018,321
Jun 29, 2026	13.91	13.91	13.90	13.90	13.90	-	433,838
Jun 26, 2026	13.91	13.92	13.89	13.90	13.90	-0.04%	1,297,380
Jun 25, 2026	13.91	13.93	13.91	13.91	13.91	-0.14%	1,708,907
Jun 24, 2026	13.92	13.93	13.91	13.93	13.93	0.04%	626,333
Jun 23, 2026	13.91	13.93	13.91	13.92	13.92	-0.04%	237,419
Jun 22, 2026	13.92	13.93	13.91	13.93	13.93	-	463,113
Jun 19, 2026	13.91	13.93	13.91	13.93	13.93	-0.04%	1,686,003
Jun 18, 2026	13.91	13.93	13.90	13.93	13.93	0.14%	971,472
Jun 17, 2026	13.91	13.93	13.90	13.91	13.91	0.07%	845,018
Jun 16, 2026	13.91	13.92	13.90	13.90	13.90	-	842,855
Jun 15, 2026	13.73	13.93	13.73	13.90	13.90	-	1,037,713
Jun 12, 2026	13.92	13.92	13.90	13.90	13.90	-	1,406,168
Jun 11, 2026	13.92	13.92	13.90	13.90	13.90	-0.04%	948,293
Jun 10, 2026	13.92	13.93	13.90	13.91	13.91	-0.07%	1,553,864
Jun 9, 2026	13.92	13.94	13.92	13.92	13.92	-0.14%	501,652
Jun 8, 2026	13.92	13.94	13.92	13.94	13.94	0.14%	1,224,370
Jun 5, 2026	13.93	13.94	13.92	13.92	13.92	-0.04%	996,514
Jun 4, 2026	13.92	13.94	13.92	13.92	13.92	-	506,478
Jun 3, 2026	13.93	13.93	13.92	13.92	13.92	-0.11%	828,232
Jun 2, 2026	13.94	13.95	13.92	13.94	13.94	-0.04%	600,181
Jun 1, 2026	13.93	13.94	13.89	13.94	13.94	0.14%	1,204,022
May 29, 2026	13.93	13.94	13.92	13.92	13.92	0.04%	1,435,396
May 28, 2026	13.92	13.93	13.91	13.92	13.92	-0.04%	976,087
May 27, 2026	13.92	13.93	13.92	13.92	13.92	-0.07%	526,553
May 26, 2026	13.92	13.93	13.92	13.93	13.93	0.11%	532,600
May 25, 2026	13.92	13.94	13.91	13.92	13.92	0.04%	640,675
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