iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 2.160
+0.020 (0.93%)
At close: Sep 4, 2025
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | - | 0.93% | 6,000 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.12 | 2.14 | - | -3.60% | 21,000 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | - |
| Sep 1, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | - | 2.78% | 19,500 |
| Aug 29, 2025 | 2.09 | 2.17 | 2.09 | 2.16 | - | 3.35% | 24,000 |
| Aug 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1.46% | 1,500 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | 1,500 |
| Aug 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | - |
| Aug 25, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 3.00% | 4,500 |
| Aug 22, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | - | 6,000 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Aug 19, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | - | -1.48% | 6,000 |
| Aug 18, 2025 | 2.00 | 2.03 | 1.99 | 2.03 | - | - | 7,500 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | - | -1.93% | 4,500 |
| Aug 13, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | - | 0.49% | 4,500 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.98% | 1,500 |
| Aug 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Aug 8, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | - | -1.45% | 21,000 |
| Aug 7, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | - | 1.47% | 3,000 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 3,000 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | - | -2.39% | 16,500 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.08 | 2.09 | - | -4.13% | 43,500 |
| Aug 1, 2025 | 2.27 | 2.32 | 2.17 | 2.18 | - | -2.24% | 45,000 |
| Jul 31, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | - | -0.45% | 4,500 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.88% | 1,500 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | - |
| Jul 28, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | - | 0.89% | 6,000 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Jul 24, 2025 | 2.27 | 2.28 | 2.20 | 2.24 | - | -0.44% | 9,000 |
| Jul 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | -1.75% | 1,500 |
| Jul 22, 2025 | 2.29 | 2.29 | 2.24 | 2.29 | - | 1.33% | 7,500 |
| Jul 21, 2025 | 2.28 | 2.33 | 2.26 | 2.26 | - | 0.89% | 13,500 |
| Jul 18, 2025 | 2.16 | 2.28 | 2.16 | 2.24 | - | 2.75% | 34,500 |
| Jul 17, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | - | -0.46% | 6,000 |
| Jul 16, 2025 | 2.21 | 2.24 | 2.19 | 2.19 | - | -0.45% | 9,000 |
| Jul 15, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | - | -1.79% | 15,000 |
| Jul 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2.28% | 6,000 |
| Jul 11, 2025 | 2.20 | 2.21 | 2.19 | 2.19 | - | -2.23% | 10,500 |
| Jul 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -1.75% | 1,500 |
| Jul 9, 2025 | 2.22 | 2.34 | 2.22 | 2.28 | - | 0.88% | 33,000 |
| Jul 8, 2025 | 2.19 | 2.26 | 2.19 | 2.26 | - | 2.73% | 13,500 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.45% | 1,500 |
| Jul 4, 2025 | 2.18 | 2.21 | 2.17 | 2.21 | - | -0.45% | 10,500 |
| Jul 3, 2025 | 2.19 | 2.22 | 2.18 | 2.22 | - | 1.37% | 12,000 |
| Jul 2, 2025 | 2.21 | 2.23 | 2.18 | 2.19 | - | -1.35% | 22,500 |
| Jul 1, 2025 | 2.24 | 2.25 | 2.22 | 2.22 | - | -1.77% | 22,500 |
| Jun 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | - |
| Jun 27, 2025 | 2.30 | 2.30 | 2.25 | 2.26 | - | -3.00% | 27,000 |
| Jun 26, 2025 | 2.30 | 2.34 | 2.30 | 2.33 | - | 3.10% | 9,000 |