IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 19.00
-0.50 (-2.56%)
At close: Mar 27, 2026
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 650 |
| Mar 25, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 350 |
| Mar 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Mar 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Mar 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% | - |
| Mar 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Mar 12, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 1.78% | 100 |
| Mar 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Mar 10, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% | - |
| Mar 9, 2026 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | 0.26% | 220 |
| Mar 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Mar 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 20 |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Mar 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Feb 27, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 3.36% | 500 |
| Feb 26, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.27% | - |
| Feb 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | - |
| Feb 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% | - |
| Feb 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.92% | - |
| Feb 19, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.87% | - |
| Feb 17, 2026 | 19.30 | 19.30 | 18.75 | 18.75 | 18.75 | -1.83% | 96 |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 7.30% | - |
| Feb 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 12, 2026 | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | -6.32% | 610 |
| Feb 11, 2026 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | -7.77% | 444 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Feb 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Feb 6, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 1.97% | 50 |
| Feb 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.79% | - |
| Feb 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Jan 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Jan 29, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 100 |
| Jan 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Jan 27, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | -0.48% | 1,100 |
| Jan 26, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.45% | 232 |
| Jan 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jan 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jan 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jan 20, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |