IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 27.00
-0.20 (-0.74%)
Oct 22, 2026, 5:35 PM CEST
ETR:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | -0.74% | 3,134 |
| Oct 21, 2026 | 27.40 | 27.40 | 27.00 | 27.20 | 27.20 | -0.37% | 3,107 |
| Oct 20, 2026 | 27.10 | 27.50 | 27.00 | 27.30 | 27.30 | - | 4,708 |
| Oct 19, 2026 | 27.10 | 27.30 | 26.40 | 27.30 | 27.30 | 0.74% | 10,280 |
| Oct 16, 2026 | 27.10 | 27.80 | 27.00 | 27.10 | 27.10 | 1.12% | 13,790 |
| Oct 15, 2026 | 26.90 | 27.20 | 26.50 | 26.80 | 26.80 | -0.74% | 11,659 |
| Oct 14, 2026 | 26.90 | 27.50 | 26.90 | 27.00 | 27.00 | 0.37% | 18,870 |
| Oct 13, 2026 | 26.70 | 27.00 | 26.60 | 26.90 | 26.90 | 1.51% | 12,949 |
| Oct 12, 2026 | 26.60 | 27.10 | 26.50 | 26.50 | 26.50 | -1.85% | 18,069 |
| Oct 9, 2026 | 26.50 | 27.20 | 26.50 | 27.00 | 27.00 | 1.89% | 14,315 |
| Oct 8, 2026 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | -1.12% | 15,636 |
| Oct 7, 2026 | 26.30 | 26.90 | 26.30 | 26.80 | 26.80 | 1.90% | 7,245 |
| Oct 6, 2026 | 26.10 | 26.40 | 26.00 | 26.30 | 26.30 | 0.77% | 15,668 |
| Oct 5, 2026 | 26.00 | 26.30 | 25.80 | 26.10 | 26.10 | 1.16% | 14,269 |
| Oct 2, 2026 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | - | 5,718 |
| Oct 1, 2026 | 25.60 | 26.20 | 25.40 | 25.80 | 25.80 | 0.78% | 16,074 |
| Sep 30, 2026 | 24.90 | 25.70 | 24.90 | 25.60 | 25.60 | 1.59% | 8,269 |
| Sep 29, 2026 | 25.30 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 9,708 |
| Sep 28, 2026 | 25.40 | 25.80 | 25.20 | 25.30 | 25.30 | -0.39% | 10,908 |
| Sep 25, 2026 | 25.50 | 25.60 | 25.30 | 25.40 | 25.40 | 0.40% | 3,106 |
| Sep 24, 2026 | 24.40 | 25.30 | 24.30 | 25.30 | 25.30 | 3.27% | 25,947 |
| Sep 23, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | - | 1,033 |
| Sep 22, 2026 | 24.70 | 24.90 | 24.40 | 24.50 | 24.50 | -0.41% | 4,944 |
| Sep 21, 2026 | 23.90 | 24.80 | 23.70 | 24.60 | 24.60 | 2.93% | 13,140 |
| Sep 18, 2026 | 24.30 | 24.40 | 23.50 | 23.90 | 23.90 | -1.24% | 13,339 |
| Sep 17, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | 7,338 |
| Sep 16, 2026 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | 0.41% | 3,666 |
| Sep 15, 2026 | 25.30 | 25.30 | 24.00 | 24.50 | 24.50 | -2.78% | 14,765 |
| Sep 14, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | - | 6,243 |
| Sep 11, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | - | 1,694 |
| Sep 10, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | 12,204 |
| Sep 9, 2026 | 25.40 | 25.50 | 25.00 | 25.20 | 25.20 | - | 10,805 |
| Sep 8, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -0.40% | 9,283 |
| Sep 7, 2026 | 25.30 | 25.50 | 25.10 | 25.30 | 25.30 | -0.78% | 3,786 |
| Sep 4, 2026 | 25.60 | 25.70 | 25.40 | 25.50 | 25.50 | - | 8,166 |
| Sep 3, 2026 | 25.30 | 25.50 | 25.20 | 25.50 | 25.50 | 1.19% | 9,606 |
| Sep 2, 2026 | 25.40 | 25.50 | 25.10 | 25.20 | 25.20 | -0.40% | 28,321 |
| Sep 1, 2026 | 25.60 | 25.60 | 25.00 | 25.30 | 25.30 | -0.39% | 9,680 |
| Aug 31, 2026 | 25.50 | 25.60 | 25.10 | 25.40 | 25.40 | - | 4,609 |
| Aug 28, 2026 | 25.40 | 25.60 | 25.30 | 25.40 | 25.40 | 0.40% | 5,097 |
| Aug 27, 2026 | 24.90 | 25.50 | 24.80 | 25.30 | 25.30 | 2.85% | 27,389 |
| Aug 26, 2026 | 24.60 | 25.00 | 24.50 | 24.60 | 24.60 | 0.41% | 10,216 |
| Aug 25, 2026 | 24.60 | 24.90 | 24.30 | 24.50 | 24.50 | -1.21% | 16,166 |
| Aug 24, 2026 | 24.40 | 24.90 | 24.20 | 24.80 | 24.80 | 2.48% | 12,166 |
| Aug 21, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.41% | 4,682 |
| Aug 20, 2026 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 5,859 |
| Aug 19, 2026 | 24.10 | 24.70 | 24.10 | 24.50 | 24.50 | 2.08% | 9,959 |
| Aug 18, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.41% | 11,690 |
| Aug 17, 2026 | 24.40 | 24.90 | 24.10 | 24.10 | 24.10 | -1.63% | 11,015 |
| Aug 14, 2026 | 24.40 | 24.80 | 24.30 | 24.50 | 24.50 | 0.82% | 10,498 |