iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.255
-0.075 (-5.64%)
At close: Nov 4, 2026
iVision Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | -5.64% | 43,500 |
| Nov 3, 2026 | 1.22 | 1.34 | 1.21 | 1.33 | 1.33 | 10.83% | 43,500 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,500 |
| Oct 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 3,000 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 3,000 |
| Oct 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 1,500 |
| Oct 23, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 45,000 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 36,000 |
| Oct 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 22,500 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -4.41% | 19,500 |
| Oct 19, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | 6,000 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 10,500 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1,500 |
| Oct 14, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 9,000 |
| Oct 13, 2026 | 1.34 | 1.43 | 1.34 | 1.39 | 1.39 | 0.73% | 34,500 |
| Oct 12, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -0.72% | 37,500 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.07% | 15,000 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 42,000 |
| Oct 7, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 18,000 |
| Oct 6, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 2.37% | 16,500 |
| Oct 5, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | - | 18,000 |
| Oct 2, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.08% | 7,500 |
| Oct 1, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.12% | 12,000 |
| Sep 30, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 1.80% | 33,000 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 1,500 |
| Sep 28, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 4,500 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,500 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,000 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 15,000 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 3,000 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 1,500 |
| Sep 18, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | - | 3,000 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 7,500 |
| Sep 16, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 4.44% | 7,500 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.82% | 15,000 |
| Sep 14, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.48% | 22,500 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | 4,500 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 19,500 |
| Sep 9, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 3,000 |
| Sep 8, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 6,000 |
| Sep 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.03% | 4,500 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.02% | 4,500 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,500 |
| Aug 31, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -1.01% | 9,000 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 10,500 |
| Aug 27, 2026 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 64,500 |