IVU Traffic Technologies AG (ETR:IVU)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
Sep 11, 2026, 5:35 PM CET
ETR:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |