IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Jul 13, 2026, 10:54 PM CET
ETR:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 21.70 | 21.80 | 21.40 | 21.60 | 21.60 | - | 4,513 |
| Jul 10, 2026 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 8,417 |
| Jul 9, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 1.40% | 5,630 |
| Jul 8, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | - | 11,067 |
| Jul 7, 2026 | 21.80 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 8,520 |
| Jul 6, 2026 | 21.70 | 21.90 | 21.40 | 21.90 | 21.90 | 0.46% | 19,101 |
| Jul 3, 2026 | 21.50 | 21.90 | 21.00 | 21.80 | 21.80 | 2.35% | 34,889 |
| Jul 2, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 1.91% | 9,531 |
| Jul 1, 2026 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 2.96% | 11,384 |
| Jun 30, 2026 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 5,014 |
| Jun 29, 2026 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 2.00% | 4,719 |
| Jun 26, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | 1.78% | 5,594 |
| Jun 25, 2026 | 20.30 | 20.40 | 19.65 | 19.65 | 19.65 | -3.20% | 5,242 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 5,077 |
| Jun 23, 2026 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | - | 13,342 |
| Jun 22, 2026 | 20.00 | 20.50 | 19.85 | 20.40 | 20.40 | 0.99% | 7,432 |
| Jun 19, 2026 | 20.00 | 20.30 | 19.80 | 20.20 | 20.20 | 1.00% | 9,659 |
| Jun 18, 2026 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | -0.99% | 17,292 |
| Jun 17, 2026 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 5,989 |
| Jun 16, 2026 | 19.70 | 20.20 | 19.45 | 20.00 | 20.00 | - | 10,140 |
| Jun 15, 2026 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | - | 5,226 |
| Jun 12, 2026 | 20.00 | 20.20 | 19.75 | 20.00 | 20.00 | - | 9,523 |
| Jun 11, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 7,508 |
| Jun 10, 2026 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.44% | 16,643 |
| Jun 9, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 6,414 |
| Jun 8, 2026 | 20.70 | 21.00 | 20.10 | 20.30 | 20.30 | -3.33% | 15,354 |
| Jun 5, 2026 | 20.60 | 21.30 | 20.60 | 21.00 | 21.00 | 3.96% | 12,849 |
| Jun 4, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -1.94% | 9,299 |
| Jun 3, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | -0.96% | 4,380 |
| Jun 2, 2026 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | 7,853 |
| Jun 1, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 5,248 |
| May 29, 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 1.73% | 10,929 |
| May 28, 2026 | 20.10 | 21.30 | 20.10 | 20.80 | 20.25 | 3.48% | 10,695 |
| May 27, 2026 | 20.20 | 20.80 | 20.10 | 20.10 | 19.57 | 0.50% | 7,943 |
| May 26, 2026 | 19.95 | 20.30 | 19.95 | 20.00 | 19.47 | -0.99% | 23,972 |
| May 25, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.67 | 1.00% | 998 |
| May 22, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 19.47 | - | 2,333 |
| May 21, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 19.47 | - | 4,158 |
| May 20, 2026 | 19.85 | 20.00 | 19.65 | 20.00 | 19.47 | 0.50% | 16,706 |
| May 19, 2026 | 19.25 | 20.00 | 19.25 | 19.90 | 19.37 | 2.05% | 15,540 |
| May 18, 2026 | 19.10 | 19.70 | 19.10 | 19.50 | 18.98 | 1.30% | 9,047 |
| May 15, 2026 | 19.05 | 19.30 | 19.00 | 19.25 | 18.74 | 0.79% | 16,866 |
| May 14, 2026 | 19.00 | 19.20 | 18.95 | 19.10 | 18.59 | 0.79% | 1,592 |
| May 13, 2026 | 18.75 | 19.15 | 18.65 | 18.95 | 18.45 | 1.61% | 5,461 |
| May 12, 2026 | 18.85 | 19.00 | 18.65 | 18.65 | 18.16 | -1.84% | 2,507 |
| May 11, 2026 | 18.90 | 19.10 | 18.75 | 19.00 | 18.50 | 0.53% | 4,302 |
| May 8, 2026 | 19.45 | 19.45 | 18.90 | 18.90 | 18.40 | -2.07% | 2,593 |
| May 7, 2026 | 19.35 | 19.50 | 19.20 | 19.30 | 18.79 | 0.52% | 4,532 |
| May 6, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 18.69 | 0.79% | 8,069 |
| May 5, 2026 | 18.90 | 19.15 | 18.85 | 19.05 | 18.55 | 1.60% | 7,460 |