iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.825
-0.070 (-3.69%)
Last updated: May 6, 2026, 3:15 PM CET
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.87 | 1.94 | 1.81 | 1.83 | - | -3.69% | 21,000 |
| May 5, 2026 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | 10.50% | 48,000 |
| May 4, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | 3,000 |
| Apr 30, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.88% | 7,500 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -0.87% | 6,000 |
| Apr 28, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 2.08% | 28,500 |
| Apr 27, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -2.61% | 19,500 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.43% | 3,000 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,000 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 21, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 0.57% | 7,500 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 1,500 |
| Apr 17, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 6,000 |
| Apr 16, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | -1.72% | 69,000 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 14, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 2.65% | 12,000 |
| Apr 13, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.74% | 12,000 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -3.90% | 4,500 |
| Apr 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 8, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.70% | 3,000 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 4,500 |
| Apr 2, 2026 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | -2.45% | 21,000 |
| Apr 1, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 1.94% | 10,500 |
| Mar 31, 2026 | 1.87 | 1.92 | 1.80 | 1.81 | 1.81 | -1.37% | 84,000 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | 3.98% | 30,000 |
| Mar 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Mar 26, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.85% | 7,500 |
| Mar 25, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 3.50% | 7,500 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -0.87% | 10,500 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 1,500 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 1,500 |
| Mar 19, 2026 | 1.66 | 1.73 | 1.63 | 1.73 | 1.73 | 3.28% | 27,000 |
| Mar 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 12,000 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 6,000 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 18,000 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -2.01% | 12,000 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 12,000 |
| Mar 11, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | -1.12% | 10,500 |
| Mar 10, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -2.99% | 15,000 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 6,000 |
| Mar 6, 2026 | 1.83 | 1.88 | 1.81 | 1.84 | 1.84 | 0.82% | 12,000 |
| Mar 5, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -0.82% | 6,000 |
| Mar 4, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 6,000 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -4.17% | 48,000 |
| 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 |