IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 20.70
+0.30 (1.47%)
At close: Oct 23, 2025
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | 15 |
| Oct 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 15 |
| Oct 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | 15 |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 15 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | 15 |
| Oct 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 15 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | 15 |
| Oct 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | 15 |
| 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% | 250 |
| 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 | - | 600 |
| 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 | - | 221 |
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 244 |
| 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% | 503 |
| Sep 24, 2025 | 19.55 | 20.20 | 18.90 | 20.10 | 20.10 | -3.37% | 3,472 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | 1,500 |
| Sep 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | 1,500 |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 1,500 |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 1,500 |
| Sep 17, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.45% | 1,500 |
| Sep 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 29 |
| Sep 15, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -1.90% | 29 |
| Sep 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | 29 |
| Sep 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 29 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 29 |
| Sep 9, 2025 | 20.90 | 21.70 | 20.90 | 21.70 | 21.70 | 2.84% | 29 |
| Sep 8, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 1.44% | 7 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 231 |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 231 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 231 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | 231 |
| Sep 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.43% | 231 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 231 |
| Aug 28, 2025 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | -5.07% | 231 |
| Aug 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 9 |
| Aug 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 9 |
| Aug 25, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 9 |
| Aug 22, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 1.42% | 9 |
| Aug 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.76% | 1,331 |
| Aug 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | 1,331 |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1,331 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 1,331 |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | 1,331 |
| Aug 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 1,331 |