IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 19.90
+0.75 (3.92%)
At close: Feb 20, 2026
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | - |
| Jan 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| 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% | - |