iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.510
+0.010 (0.67%)
At close: Jul 24, 2026
iVision Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -0.84% | 22,500 |
| Jun 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 3, 2026 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | 0.28% | 49,500 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.92% | 4,500 |
| Jun 1, 2026 | 1.88 | 1.88 | 1.74 | 1.83 | 1.83 | -2.41% | 21,000 |
| May 29, 2026 | 1.78 | 2.14 | 1.78 | 1.87 | 1.87 | 11.98% | 228,000 |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 4,500 |
| May 27, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.30% | 10,500 |
| May 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 27,000 |
| May 25, 2026 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 19,500 |
| May 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 20, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 6,000 |
| May 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 6,000 |
| May 18, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | -1.47% | 39,000 |