IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 21.50
-0.10 (-0.46%)
Last updated: Dec 2, 2025, 11:00 AM CET
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Oct 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Oct 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Oct 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | - |
| Oct 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | - |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | - |
| Oct 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Oct 10, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 0.50% | 15 |
| Oct 9, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 200 |
| Oct 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 7, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 250 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 100 |
| Oct 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 2, 2025 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | -0.50% | 600 |
| Oct 1, 2025 | 20.00 | 20.10 | 19.85 | 19.85 | 19.85 | -3.17% | 550 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.54% | 20 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Sep 24, 2025 | 19.55 | 20.20 | 18.90 | 20.10 | 20.10 | -3.37% | 470 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |