iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
At close: Nov 21, 2025
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 4,500 |
| Nov 20, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 4.48% | 19,500 |
| Nov 19, 2025 | 2.00 | 2.01 | 1.92 | 2.01 | 2.01 | -0.99% | 42,000 |
| Nov 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 3,000 |
| Nov 17, 2025 | 2.11 | 2.13 | 2.07 | 2.07 | 2.07 | -0.96% | 12,000 |
| Nov 14, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | -1.88% | 9,000 |
| Nov 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 1,500 |
| Nov 12, 2025 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -0.93% | 16,500 |
| Nov 11, 2025 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 0.47% | 7,500 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,500 |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 1,500 |
| Nov 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 4, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | -1.40% | 6,000 |
| Nov 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 4,500 |
| Oct 30, 2025 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -1.83% | 6,000 |
| Oct 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 1,500 |
| Oct 28, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 6,000 |
| Oct 27, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 4,500 |
| Oct 24, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.91% | 3,000 |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,000 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,500 |
| Oct 20, 2025 | 2.23 | 2.23 | 2.15 | 2.18 | 2.18 | -1.36% | 15,000 |
| Oct 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 16, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,500 |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 3,000 |
| Oct 13, 2025 | 2.23 | 2.28 | 2.22 | 2.25 | 2.25 | 3.69% | 12,000 |
| Oct 10, 2025 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | -1.36% | 21,000 |
| Oct 9, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -1.35% | 7,500 |
| Oct 8, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -1.76% | 13,500 |
| Oct 7, 2025 | 2.30 | 2.37 | 2.25 | 2.27 | 2.27 | 0.89% | 58,500 |
| Oct 6, 2025 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 0.90% | 18,000 |
| Oct 3, 2025 | 2.22 | 2.28 | 2.22 | 2.23 | 2.23 | 2.29% | 13,500 |
| Oct 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 1,500 |
| Oct 1, 2025 | 2.18 | 2.19 | 2.15 | 2.19 | 2.19 | 0.46% | 15,000 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -1.80% | 9,000 |
| Sep 29, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -0.89% | 3,000 |
| Sep 26, 2025 | 2.34 | 2.35 | 2.20 | 2.24 | 2.24 | -3.45% | 37,500 |
| Sep 25, 2025 | 2.29 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 7,500 |
| Sep 24, 2025 | 2.20 | 2.27 | 2.20 | 2.26 | 2.26 | 1.80% | 10,500 |
| Sep 23, 2025 | 2.23 | 2.23 | 2.17 | 2.22 | 2.22 | -1.33% | 16,500 |
| Sep 22, 2025 | 2.27 | 2.33 | 2.22 | 2.25 | 2.25 | 1.81% | 51,000 |
| Sep 19, 2025 | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | 1.38% | 10,500 |
| Sep 18, 2025 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 0.93% | 10,500 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1,500 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 4,500 |
| Sep 15, 2025 | 2.26 | 2.27 | 2.15 | 2.20 | 2.20 | -3.51% | 33,000 |