IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
At close: Jan 9, 2026
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | -0.94% | 143 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.43% | - |
| Jan 7, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jan 6, 2026 | 20.60 | 21.00 | 20.10 | 20.30 | 20.30 | -0.49% | 1,600 |
| Jan 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Dec 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 25 |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 22, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | 164 |
| Dec 19, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 368 |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Dec 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Dec 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 200 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 50 |
| Dec 12, 2025 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.35% | 200 |
| Dec 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Dec 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Dec 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Dec 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Dec 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Dec 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Dec 2, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,045 |
| Dec 1, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | 100 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 25, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 3,000 |
| Nov 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.98% | 150 |
| Nov 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.52% | - |
| Nov 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 10 |
| Nov 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Nov 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | - |
| Nov 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% | - |
| Nov 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% | - |
| Nov 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Nov 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 100 |
| Nov 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Nov 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.76% | 80 |
| Oct 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Oct 30, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -2.21% | - |