ITV plc (FRA:IJ7)
Germany · Delayed Price · Currency is EUR 0.7910
+0.0075 (0.96%)
Last updated: Oct 24, 2025, 8:02 AM CET
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.51% | - |
| Oct 22, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.93% | 7,000 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.88% | 6,000 |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.29% | 5,278 |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.06% | - |
| Oct 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 0.06% | - |
| Oct 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.46% | - |
| Oct 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 0.92% | - |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.17% | - |
| Oct 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.74% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 0.81% | - |
| Oct 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -1.81% | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -2.75% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.20% | - |
| Oct 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.58% | 5,278 |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.60% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.39% | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.73% | - |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.89% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.06% | - |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.26% | - |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 0.50% | - |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -1.63% | - |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.27% | - |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -2.13% | - |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.37% | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.93% | - |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.11% | - |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -0.16% | - |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.32% | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.37% | - |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.11% | - |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.26% | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.66% | - |
| Sep 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 1.43% | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.83% | - |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.43% | - |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.63% | - |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 1.88% | - |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.42% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.25% | - |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.16% | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.53% | 7,852 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.52% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.85% | - |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.91% | - |
| Aug 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.37% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.16% | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.06% | - |