IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 21.70
+0.50 (2.36%)
Nov 28, 2025, 5:36 PM CET
ETR:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | - | - | 1,218 |
| Nov 26, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -0.94% | 5,478 |
| Nov 25, 2025 | 21.00 | 21.20 | 20.70 | 21.20 | 21.20 | 0.95% | 7,509 |
| Nov 24, 2025 | 20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 2.44% | 9,998 |
| Nov 21, 2025 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 7,410 |
| Nov 20, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 6,559 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | -0.50% | 3,252 |
| Nov 18, 2025 | 19.90 | 20.10 | 19.75 | 20.10 | 20.10 | - | 19,591 |
| Nov 17, 2025 | 19.95 | 20.10 | 19.90 | 20.10 | 20.10 | 1.01% | 3,087 |
| Nov 14, 2025 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | - | 3,645 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -1.00% | 4,082 |
| Nov 12, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.50% | 7,216 |
| Nov 11, 2025 | 20.20 | 20.30 | 19.70 | 20.20 | 20.20 | 1.00% | 7,331 |
| Nov 10, 2025 | 20.10 | 20.30 | 19.60 | 20.00 | 20.00 | 0.50% | 21,344 |
| Nov 7, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 1,697 |
| Nov 6, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 2,765 |
| Nov 5, 2025 | 20.10 | 20.30 | 19.50 | 20.30 | 20.30 | 1.50% | 22,651 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.48% | 2,346 |
| Nov 3, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 2,273 |
| Oct 31, 2025 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 4,103 |
| Oct 30, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -1.96% | 3,719 |
| Oct 29, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | -0.49% | 12,234 |
| Oct 28, 2025 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 1.99% | 9,286 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | -2.43% | 5,347 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | - | 2,432 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 3,541 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 3,962 |
| Oct 21, 2025 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | - | 5,942 |
| Oct 20, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.48% | 14,921 |
| Oct 17, 2025 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | 1.00% | 3,783 |
| Oct 16, 2025 | 20.00 | 20.30 | 19.65 | 20.10 | 20.10 | - | 2,376 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -1.47% | 4,183 |
| Oct 14, 2025 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 5,114 |
| Oct 13, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 3,029 |
| Oct 10, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | -2.44% | 2,325 |
| Oct 9, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 3,643 |
| Oct 8, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 3,295 |
| Oct 7, 2025 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 1,928 |
| Oct 6, 2025 | 19.95 | 20.10 | 19.90 | 20.00 | 20.00 | - | 4,705 |
| Oct 3, 2025 | 19.70 | 20.30 | 19.70 | 20.00 | 20.00 | 0.25% | 1,316 |
| Oct 2, 2025 | 19.60 | 19.95 | 19.55 | 19.95 | 19.95 | 2.31% | 3,943 |
| Oct 1, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -2.99% | 4,550 |
| Sep 30, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.99% | 1,090 |
| Sep 29, 2025 | 20.70 | 21.00 | 20.30 | 20.30 | 20.30 | -2.40% | 3,503 |
| Sep 26, 2025 | 20.70 | 20.80 | 20.40 | 20.80 | 20.80 | 0.48% | 4,084 |
| Sep 25, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 2.48% | 8,521 |
| Sep 24, 2025 | 20.20 | 20.50 | 19.70 | 20.20 | 20.20 | -2.42% | 15,491 |
| Sep 23, 2025 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -1.90% | 9,163 |
| Sep 22, 2025 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | -0.94% | 2,265 |
| Sep 19, 2025 | 21.20 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 5,476 |