iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 2.100
+0.070 (3.45%)
At close: Jan 30, 2026
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 6,000 |
| Dec 15, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 10,500 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.66% | 18,000 |
| Dec 11, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 37,500 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.73 | 1.73 | 1.73 | -11.51% | 39,000 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.25% | 9,000 |
| Dec 8, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -0.50% | 9,000 |
| Dec 5, 2025 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 7,500 |
| Dec 4, 2025 | 2.03 | 2.03 | 1.97 | 2.03 | 2.03 | 1.00% | 7,500 |
| Dec 3, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 6,000 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3,000 |
| Dec 1, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 3,000 |
| Nov 28, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -2.77% | 13,500 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 1,500 |
| Nov 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,500 |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.68% | 4,500 |
| Nov 24, 2025 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -3.30% | 9,000 |
| 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 |