Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.85	18.85	18.85	18.85	18.85	-	430
Feb 5, 2026	18.85	18.85	18.85	18.85	18.85	0.24%	600
Feb 3, 2026	18.81	18.81	18.81	18.81	18.81	-	20
Feb 2, 2026	18.81	18.81	18.81	18.81	18.81	-	1,739
Jan 30, 2026	18.81	18.81	18.81	18.81	18.81	-0.03%	40
Jan 28, 2026	18.81	18.81	18.81	18.81	18.81	-	65
Jan 27, 2026	18.78	18.81	18.78	18.81	18.81	-0.27%	1,920
Jan 16, 2026	18.86	18.86	18.86	18.86	18.86	-	130
Jan 15, 2026	18.86	18.86	18.86	18.86	18.86	-	52
Jan 14, 2026	18.86	18.86	18.86	18.86	18.86	0.27%	34
Jan 7, 2026	18.81	18.81	18.81	18.81	18.81	0.08%	576
Jan 5, 2026	18.80	18.80	18.80	18.80	18.80	0.16%	65
Dec 30, 2025	18.77	18.77	18.77	18.77	18.77	0.21%	-
Dec 19, 2025	18.73	18.73	18.73	18.73	18.73	0.05%	1,120
Dec 16, 2025	18.72	18.72	18.72	18.72	18.72	-0.29%	1,215
Dec 12, 2025	18.77	18.77	18.77	18.77	18.77	0.29%	33
Dec 11, 2025	18.72	18.72	18.72	18.72	18.72	-0.08%	782
Dec 10, 2025	18.71	18.73	18.71	18.73	18.73	0.11%	1,252
Dec 8, 2025	18.71	18.71	18.71	18.71	18.71	2.07%	73
Dec 4, 2025	18.33	18.33	18.33	18.33	18.33	-0.14%	-
Dec 3, 2025	18.36	18.36	18.36	18.36	18.36	-0.86%	100
Dec 2, 2025	18.52	18.52	18.52	18.52	18.52	0.22%	118
Nov 27, 2025	18.48	18.48	18.48	18.48	18.48	0.33%	1
Nov 26, 2025	18.42	18.42	18.42	18.42	18.42	0.35%	1
Nov 18, 2025	18.35	18.35	18.35	18.35	18.35	-0.81%	2
Nov 13, 2025	18.50	18.50	18.50	18.50	18.50	0.27%	300
Nov 7, 2025	18.45	18.45	18.45	18.45	18.45	-0.03%	254
Nov 5, 2025	18.43	18.46	18.43	18.46	18.46	-	150
Nov 4, 2025	18.46	18.46	18.46	18.46	18.46	0.38%	464
Oct 28, 2025	18.39	18.39	18.39	18.39	18.39	0.74%	70
Oct 7, 2025	18.25	18.25	18.25	18.25	18.25	0.05%	40
Oct 6, 2025	18.24	18.24	18.24	18.24	18.24	-0.49%	75
Sep 30, 2025	18.33	18.33	18.33	18.33	18.33	0.27%	500
Sep 29, 2025	18.31	18.31	18.28	18.28	18.28	0.30%	151
Sep 24, 2025	18.34	18.34	18.23	18.23	18.23	-0.41%	400
Sep 19, 2025	18.30	18.30	18.30	18.30	18.30	-0.16%	9