iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.840
-0.080 (-4.17%)
Last updated: Mar 3, 2026, 5:09 PM CET
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.83 | 1.90 | 1.80 | 1.80 | - | -6.25% | 1,500 |
| Mar 2, 2026 | 2.01 | 2.01 | 1.87 | 1.92 | 1.92 | -5.42% | 76,500 |
| Feb 27, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 13,500 |
| Feb 26, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 7,500 |
| Feb 25, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 9,000 |
| Feb 24, 2026 | 1.96 | 2.07 | 1.96 | 1.99 | 1.99 | -0.50% | 25,500 |
| Feb 23, 2026 | 2.01 | 2.09 | 1.98 | 2.00 | 2.00 | -2.44% | 34,500 |
| Feb 20, 2026 | 2.06 | 2.10 | 2.00 | 2.05 | 2.05 | 0.99% | 28,500 |
| Feb 19, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 2.53% | 12,000 |
| Feb 18, 2026 | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -1.98% | 12,000 |
| Feb 17, 2026 | 2.06 | 2.07 | 2.00 | 2.02 | 2.02 | -0.98% | 12,000 |
| Feb 16, 2026 | 2.02 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 15,000 |
| Feb 13, 2026 | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | 1.98% | 36,000 |
| Feb 12, 2026 | 1.91 | 2.05 | 1.91 | 2.02 | 2.02 | 6.60% | 70,500 |
| Feb 11, 2026 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -0.79% | 43,500 |
| Feb 10, 2026 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 16,500 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.90 | 1.93 | 1.93 | 1.31% | 27,000 |
| Feb 6, 2026 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | 3.25% | 28,500 |
| Feb 5, 2026 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -2.89% | 31,500 |
| Feb 4, 2026 | 1.98 | 2.00 | 1.83 | 1.90 | 1.90 | -3.80% | 91,500 |
| Feb 3, 2026 | 2.11 | 2.12 | 1.97 | 1.98 | 1.98 | -5.05% | 79,500 |
| Feb 2, 2026 | 2.13 | 2.13 | 1.99 | 2.08 | 2.08 | -0.95% | 148,500 |
| Jan 30, 2026 | 2.06 | 2.18 | 2.06 | 2.10 | 2.10 | 3.45% | 66,000 |
| Jan 29, 2026 | 2.28 | 2.28 | 2.03 | 2.03 | 2.03 | -11.35% | 168,000 |
| Jan 28, 2026 | 2.37 | 2.37 | 2.18 | 2.29 | 2.29 | -3.38% | 142,500 |
| Jan 27, 2026 | 2.39 | 2.46 | 2.34 | 2.37 | 2.37 | -0.42% | 141,000 |
| Jan 26, 2026 | 2.75 | 2.89 | 2.35 | 2.38 | 2.38 | -6.30% | 780,000 |
| Jan 23, 2026 | 2.20 | 2.64 | 2.17 | 2.54 | 2.54 | 21.53% | 637,500 |
| Jan 22, 2026 | 2.14 | 2.15 | 1.89 | 2.09 | 2.09 | 31.03% | 177,000 |
| Jan 21, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 5.63% | 21,000 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | 3,000 |
| Jan 19, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -2.87% | 19,500 |
| Jan 16, 2026 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -3.68% | 28,500 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,500 |
| Jan 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.30% | 3,000 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -1.78% | 10,500 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 3,000 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.47% | 24,000 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -2.30% | 39,000 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 7,500 |
| Jan 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.28% | 3,000 |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.96% | 3,000 |
| Dec 30, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 2.29% | 6,000 |
| Dec 29, 2025 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | -1.96% | 9,000 |
| Dec 23, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.00% | 4,500 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.78% | 4,500 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 4,500 |
| Dec 18, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 6,000 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |