iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 2.240
-0.080 (-3.45%)
At close: Sep 26, 2025
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -0.44% | 9,000 |
| Sep 11, 2025 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -1.72% | 12,000 |
| Sep 10, 2025 | 2.29 | 2.38 | 2.27 | 2.33 | 2.33 | 3.10% | 78,000 |
| Sep 9, 2025 | 2.20 | 2.28 | 2.19 | 2.26 | 2.26 | 4.63% | 40,500 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 4, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.93% | 6,000 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -3.60% | 21,000 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 1, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | 2.22 | 2.78% | 19,500 |
| Aug 29, 2025 | 2.09 | 2.17 | 2.09 | 2.16 | 2.16 | 3.35% | 24,000 |
| Aug 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | 1,500 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,500 |
| Aug 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 25, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 3.00% | 4,500 |
| Aug 22, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 6,000 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 19, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 6,000 |
| Aug 18, 2025 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | - | 7,500 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -1.93% | 4,500 |
| Aug 13, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.49% | 4,500 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,500 |
| Aug 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 8, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | -1.45% | 21,000 |
| Aug 7, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 1.47% | 3,000 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,000 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -2.39% | 16,500 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.08 | 2.09 | 2.09 | -4.13% | 43,500 |
| Aug 1, 2025 | 2.27 | 2.32 | 2.17 | 2.18 | 2.18 | -2.24% | 45,000 |
| Jul 31, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | -0.45% | 4,500 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 1,500 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 28, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 6,000 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 24, 2025 | 2.27 | 2.28 | 2.20 | 2.24 | 2.24 | -0.44% | 9,000 |
| Jul 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 1,500 |
| Jul 22, 2025 | 2.29 | 2.29 | 2.24 | 2.29 | 2.29 | 1.33% | 7,500 |
| Jul 21, 2025 | 2.28 | 2.33 | 2.26 | 2.26 | 2.26 | 0.89% | 13,500 |
| Jul 18, 2025 | 2.16 | 2.28 | 2.16 | 2.24 | 2.24 | 2.75% | 34,500 |