iVision Tech S.p.A. (BIT:IVN)
Italy · Delayed Price · Currency is EUR 1.790
+0.005 (0.28%)
Last updated: Jun 16, 2026, 12:01 PM CET
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 14, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.17% | 4,500 |
| May 13, 2026 | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | 0.88% | 16,500 |
| May 12, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 6,000 |
| May 11, 2026 | 1.74 | 1.78 | 1.69 | 1.71 | 1.71 | -3.12% | 22,500 |
| May 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.40% | 3,000 |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.38% | 1,500 |
| May 6, 2026 | 1.87 | 1.94 | 1.81 | 1.81 | 1.81 | -4.49% | 57,000 |
| 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 |