IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 24.20
-0.10 (-0.41%)
Aug 21, 2026, 5:35 PM CET
ETR:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.60 | 24.60 | 24.30 | 24.40 | - | 0.41% | 3,343 |
| 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 |
| Aug 13, 2026 | 24.40 | 24.80 | 24.30 | 24.30 | 24.30 | - | 9,877 |
| Aug 12, 2026 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | 0.83% | 8,710 |
| Aug 11, 2026 | 24.50 | 24.80 | 24.10 | 24.10 | 24.10 | -1.63% | 10,945 |
| Aug 10, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | 0.41% | 5,922 |
| Aug 7, 2026 | 24.40 | 24.60 | 24.10 | 24.40 | 24.40 | 0.83% | 10,641 |
| Aug 6, 2026 | 24.30 | 24.50 | 24.10 | 24.20 | 24.20 | 0.83% | 5,607 |
| Aug 5, 2026 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | - | 9,221 |
| Aug 4, 2026 | 23.60 | 24.30 | 23.60 | 24.00 | 24.00 | 2.13% | 12,140 |
| Aug 3, 2026 | 23.00 | 23.60 | 23.00 | 23.50 | 23.50 | 2.17% | 5,686 |
| Jul 31, 2026 | 23.30 | 23.40 | 22.90 | 23.00 | 23.00 | -1.29% | 13,417 |
| Jul 30, 2026 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | -0.43% | 7,910 |
| Jul 29, 2026 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 9,614 |
| Jul 28, 2026 | 22.70 | 23.10 | 22.70 | 23.00 | 23.00 | 0.88% | 13,615 |
| Jul 27, 2026 | 23.00 | 23.50 | 22.80 | 22.80 | 22.80 | -0.44% | 14,849 |
| Jul 24, 2026 | 22.50 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 12,360 |
| Jul 23, 2026 | 22.90 | 22.90 | 22.20 | 22.40 | 22.40 | -2.18% | 28,336 |
| Jul 22, 2026 | 22.30 | 23.30 | 22.30 | 22.90 | 22.90 | 2.69% | 18,260 |
| Jul 21, 2026 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | -0.45% | 15,612 |
| Jul 20, 2026 | 21.40 | 23.00 | 21.40 | 22.40 | 22.40 | 4.67% | 27,738 |
| Jul 17, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.93% | 23,411 |
| Jul 16, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 1.89% | 6,969 |
| Jul 15, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -0.47% | 8,006 |
| Jul 14, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -1.39% | 2,495 |
| 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 |