iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.440
-0.070 (-4.64%)
At close: Aug 14, 2026
iVision Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -4.64% | 30,000 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | 6,000 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -6.92% | 78,000 |
| Aug 11, 2026 | 1.63 | 1.70 | 1.59 | 1.59 | 1.59 | -3.64% | 93,000 |
| Aug 10, 2026 | 1.49 | 1.70 | 1.48 | 1.65 | 1.65 | 11.49% | 268,500 |
| Aug 7, 2026 | 1.30 | 1.48 | 1.30 | 1.48 | 1.48 | 14.73% | 135,000 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -4.80% | 69,000 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -2.17% | 21,000 |
| Aug 4, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 1.84% | 33,000 |
| Aug 3, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | - | 52,500 |
| Jul 31, 2026 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -5.23% | 105,000 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 19,500 |
| Jul 29, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.69% | 16,500 |
| Jul 28, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 10,500 |
| Jul 27, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.99% | 7,500 |
| Jul 24, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 24,000 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 7,500 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.99% | 15,000 |
| Jul 21, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 10,500 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.88% | 21,000 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.41% | 63,000 |
| Jul 16, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.71% | 12,000 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 7,500 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -4.12% | 72,000 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.87% | 7,500 |
| Jul 10, 2026 | 1.68 | 1.76 | 1.64 | 1.72 | 1.72 | 2.08% | 24,000 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,500 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.04% | 15,000 |
| Jul 7, 2026 | 1.77 | 1.78 | 1.70 | 1.72 | 1.72 | -0.87% | 21,000 |
| Jul 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 3, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | 6,000 |
| Jul 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 3,000 |
| Jul 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 30, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.35% | 16,500 |
| Jun 29, 2026 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 12,000 |
| Jun 26, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | 4,500 |
| Jun 25, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 2.69% | 16,500 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -3.47% | 9,000 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.87% | 1,500 |
| Jun 22, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.59% | 13,500 |
| Jun 19, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -4.21% | 21,000 |
| Jun 18, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 27,000 |
| Jun 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | 1,500 |
| Jun 15, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -1.92% | 16,500 |
| Jun 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,500 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 10, 2026 | 1.78 | 1.90 | 1.78 | 1.82 | 1.82 | 2.82% | 54,000 |
| Jun 9, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.21% | 10,500 |
| Jun 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1,500 |