IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 18.45
+0.40 (2.22%)
Apr 1, 2026, 12:55 PM CET
ETR:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 17.75 | 18.15 | 17.75 | 17.95 | - | 1.41% | 8,048 |
| Mar 30, 2026 | 18.75 | 18.75 | 17.70 | 17.70 | 17.70 | -5.85% | 16,149 |
| Mar 27, 2026 | 19.20 | 19.25 | 18.80 | 18.80 | 18.80 | -1.31% | 12,249 |
| Mar 26, 2026 | 19.45 | 19.50 | 19.05 | 19.05 | 19.05 | -2.06% | 46,780 |
| Mar 25, 2026 | 19.40 | 19.65 | 19.40 | 19.45 | 19.45 | - | 7,114 |
| Mar 24, 2026 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | - | 9,769 |
| Mar 23, 2026 | 19.75 | 19.75 | 19.35 | 19.45 | 19.45 | -0.26% | 33,347 |
| Mar 20, 2026 | 19.75 | 19.75 | 19.40 | 19.50 | 19.50 | -1.27% | 8,352 |
| Mar 19, 2026 | 19.60 | 19.80 | 19.60 | 19.75 | 19.75 | - | 6,470 |
| Mar 18, 2026 | 19.90 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 6,747 |
| Mar 17, 2026 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | - | 7,329 |
| Mar 16, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | - | 12,226 |
| Mar 13, 2026 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | 0.76% | 13,892 |
| Mar 12, 2026 | 19.80 | 20.20 | 19.70 | 19.85 | 19.85 | - | 17,006 |
| Mar 11, 2026 | 19.60 | 20.00 | 19.60 | 19.85 | 19.85 | -0.25% | 6,728 |
| Mar 10, 2026 | 19.50 | 20.00 | 19.45 | 19.90 | 19.90 | 1.27% | 12,753 |
| Mar 9, 2026 | 19.50 | 20.00 | 19.45 | 19.65 | 19.65 | - | 25,605 |
| Mar 6, 2026 | 19.50 | 19.75 | 19.25 | 19.65 | 19.65 | 0.77% | 17,823 |
| Mar 5, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -0.76% | 39,960 |
| Mar 4, 2026 | 19.55 | 19.80 | 19.50 | 19.65 | 19.65 | 0.51% | 15,174 |
| Mar 3, 2026 | 19.75 | 19.80 | 19.50 | 19.55 | 19.55 | -0.26% | 34,811 |
| Mar 2, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.75% | 27,939 |
| Feb 27, 2026 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | -0.25% | 12,493 |
| Feb 26, 2026 | 19.75 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 6,746 |
| Feb 25, 2026 | 20.00 | 20.80 | 19.50 | 19.50 | 19.50 | -2.50% | 31,937 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 9,040 |
| Feb 23, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 9,447 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.75 | 19.85 | 19.85 | -1.24% | 4,857 |
| Feb 19, 2026 | 19.55 | 20.10 | 19.50 | 20.10 | 20.10 | 3.61% | 15,563 |
| Feb 18, 2026 | 19.35 | 19.45 | 19.20 | 19.40 | 19.40 | 2.65% | 4,537 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -2.33% | 7,344 |
| Feb 16, 2026 | 19.10 | 19.35 | 18.90 | 19.35 | 19.35 | 1.57% | 9,790 |
| Feb 13, 2026 | 17.85 | 19.05 | 17.85 | 19.05 | 19.05 | 7.32% | 21,790 |
| Feb 12, 2026 | 19.50 | 19.50 | 17.65 | 17.75 | 17.75 | -8.74% | 43,455 |
| Feb 11, 2026 | 20.40 | 20.40 | 19.40 | 19.45 | 19.45 | -4.66% | 12,515 |
| Feb 10, 2026 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 5,459 |
| Feb 9, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - | 4,992 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 5,296 |
| Feb 5, 2026 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | 2.45% | 14,721 |
| Feb 4, 2026 | 21.10 | 21.10 | 20.40 | 20.40 | 20.40 | -2.86% | 5,445 |
| Feb 3, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.94% | 906 |
| Feb 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 1,146 |
| Jan 30, 2026 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -1.87% | 2,604 |
| Jan 29, 2026 | 21.30 | 21.70 | 21.20 | 21.40 | 21.40 | 0.47% | 9,812 |
| Jan 28, 2026 | 20.90 | 21.30 | 20.70 | 21.30 | 21.30 | 0.95% | 4,832 |
| Jan 27, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.44% | 34,195 |
| Jan 26, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 8,171 |
| Jan 23, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,151 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 4,691 |
| Jan 21, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 4,190 |