IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 20.80
+0.20 (0.97%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.97% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.48% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | - |
| Jul 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -5.14% | 735 |
| Jul 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | - | 3.88% | 735 |
| Jul 25, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | - | 2.49% | 300 |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -1.47% | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2.51% | 90 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | 150 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.49% | 150 |
| Jul 18, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | - | - | 150 |
| Jul 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | - | 0.50% | 50 |
| Jul 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | 104 |
| Jul 15, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | - | - | 104 |
| Jul 14, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | - | 1.77% | 250 |
| Jul 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | 3.67% | 25 |
| Jul 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | -2.81% | 25 |
| Jul 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.26% | 25 |
| Jul 8, 2025 | 19.35 | 19.85 | 19.30 | 19.85 | - | 1.53% | 20 |
| Jul 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | 1.82% | 500 |
| Jul 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.03% | 20 |
| Jul 3, 2025 | 19.20 | 19.45 | 19.20 | 19.40 | - | 0.52% | - |
| Jul 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | - |
| Jul 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -2.55% | - |
| Jun 30, 2025 | 19.05 | 19.60 | 19.05 | 19.60 | - | 2.35% | 20 |
| Jun 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | -0.78% | 50 |
| Jun 26, 2025 | 18.30 | 19.30 | 18.30 | 19.30 | - | 2.12% | 50 |
| Jun 25, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | - | - | 20 |
| Jun 24, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | - | 1.61% | 100 |
| Jun 23, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | - | -2.11% | 200 |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.70% | 153 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.54% | 153 |
| Jun 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.82% | - |
| Jun 17, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | - | - | 153 |
| Jun 16, 2025 | 17.85 | 18.30 | 17.85 | 18.25 | - | -0.27% | 153 |
| Jun 13, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | - | 1.10% | 27 |
| Jun 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -2.43% | 27 |
| Jun 11, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | - | -0.80% | 27 |
| Jun 10, 2025 | 18.65 | 18.70 | 18.65 | 18.70 | - | 0.54% | - |
| Jun 9, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | - | -1.06% | 27 |
| Jun 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2.45% | 27 |
| Jun 5, 2025 | 18.30 | 18.35 | 18.30 | 18.35 | - | 0.27% | 27 |
| Jun 4, 2025 | 18.45 | 18.45 | 18.25 | 18.30 | - | 0.83% | 27 |
| Jun 3, 2025 | 18.15 | 18.20 | 18.15 | 18.15 | - | 0.55% | 229 |
| Jun 2, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | - | -1.90% | 490 |
| May 30, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | - | 4.55% | 490 |
| May 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -2.49% | 32 |
| May 28, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | - | -0.82% | - |
| May 27, 2025 | 17.75 | 18.20 | 17.75 | 18.20 | - | 1.96% | 32 |
| May 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -0.83% | 100 |