IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 21.30
-0.10 (-0.47%)
Sep 19, 2025, 5:36 PM CET
ETR:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.20 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 5,476 |
| Sep 18, 2025 | 21.10 | 21.40 | 20.70 | 21.40 | 21.40 | 1.42% | 11,837 |
| Sep 17, 2025 | 21.00 | 21.40 | 20.80 | 21.10 | 21.10 | -0.47% | 4,555 |
| Sep 16, 2025 | 20.90 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 4,762 |
| Sep 15, 2025 | 21.10 | 21.10 | 20.70 | 20.90 | 20.90 | -0.95% | 6,246 |
| Sep 12, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | -1.40% | 2,742 |
| Sep 11, 2025 | 21.70 | 21.70 | 21.20 | 21.40 | 21.40 | -0.47% | 2,382 |
| Sep 10, 2025 | 21.90 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 4,326 |
| Sep 9, 2025 | 21.30 | 22.00 | 21.20 | 21.90 | 21.90 | 3.79% | 9,519 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 2,566 |
| Sep 5, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 7,660 |
| Sep 4, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 1.92% | 1,922 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 2,487 |
| Sep 2, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | - | 23,816 |
| Sep 1, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 9,481 |
| Aug 29, 2025 | 21.50 | 21.90 | 21.10 | 21.10 | 21.10 | - | 2,802 |
| Aug 28, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -2.76% | 11,478 |
| Aug 27, 2025 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 4,970 |
| Aug 26, 2025 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | -0.45% | 4,305 |
| Aug 25, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 1.38% | 8,871 |
| Aug 22, 2025 | 21.80 | 21.80 | 21.30 | 21.70 | 21.70 | -0.46% | 6,366 |
| Aug 21, 2025 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | 1.40% | 1,234 |
| Aug 20, 2025 | 21.70 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 1,253 |
| Aug 19, 2025 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 5,055 |
| Aug 18, 2025 | 22.00 | 22.10 | 21.70 | 21.70 | 21.70 | -1.81% | 9,185 |
| Aug 15, 2025 | 22.30 | 22.30 | 21.80 | 22.10 | 22.10 | -0.45% | 9,633 |
| Aug 14, 2025 | 22.10 | 22.40 | 21.80 | 22.20 | 22.20 | -0.45% | 13,338 |
| Aug 13, 2025 | 21.30 | 22.50 | 21.30 | 22.30 | 22.30 | 3.72% | 24,152 |
| Aug 12, 2025 | 21.20 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 9,564 |
| Aug 11, 2025 | 21.40 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 3,350 |
| Aug 8, 2025 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | 1.42% | 6,603 |
| Aug 7, 2025 | 21.10 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 5,555 |
| Aug 6, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 18,992 |
| Aug 5, 2025 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | 1.44% | 5,977 |
| Aug 4, 2025 | 21.00 | 21.30 | 20.80 | 20.80 | 20.80 | - | 12,976 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.42% | 25,395 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 1.44% | 1,492 |
| Jul 30, 2025 | 20.90 | 21.10 | 20.50 | 20.80 | 20.80 | -2.35% | 8,325 |
| Jul 29, 2025 | 20.40 | 21.30 | 20.30 | 21.30 | 21.30 | 5.45% | 7,933 |
| Jul 28, 2025 | 21.00 | 21.20 | 20.20 | 20.20 | 20.20 | -3.81% | 7,188 |
| Jul 25, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 19,465 |
| Jul 24, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 3,820 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | - | 10,451 |
| Jul 22, 2025 | 20.30 | 20.60 | 20.00 | 20.20 | 20.20 | - | 8,241 |
| Jul 21, 2025 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | -0.49% | 4,502 |
| Jul 18, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | 0.50% | 5,674 |
| Jul 17, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | - | 1,462 |
| Jul 16, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | -0.49% | 2,879 |
| Jul 15, 2025 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 2.01% | 2,675 |
| Jul 14, 2025 | 19.85 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 4,749 |