IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 20.00
-0.50 (-2.44%)
Oct 10, 2025, 5:36 PM CET
ETR:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | -2.44% | 1,356 |
| 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 |
| 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 |