IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 20.50
+0.70 (3.54%)
At close: Sep 26, 2025
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 20 |
| 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% | 470 |
| 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% | 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 |
| Aug 13, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 4.72% | 1,331 |
| Aug 12, 2025 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | -0.93% | 230 |
| Aug 11, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 147 |
| Aug 8, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | - | 10 |
| Aug 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 10 |
| Aug 6, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -0.47% | 300 |
| Aug 5, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 0.48% | 300 |
| Aug 4, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 200 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 735 |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | 735 |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 735 |
| Jul 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -5.14% | 735 |
| Jul 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.88% | 735 |
| Jul 25, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 2.49% | 300 |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | 90 |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 90 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 150 |