IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 25.00
+0.70 (2.88%)
Last updated: Aug 26, 2026, 2:58 PM CET
FRA:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 2.88% | 595 |
| Aug 25, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 1.67% | 315 |
| Aug 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Aug 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 30 |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 170 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Aug 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.41% | - |
| Aug 10, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Aug 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Aug 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | - |
| Aug 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.08% | - |
| Aug 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jul 30, 2026 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | 4.89% | 50 |
| Jul 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Jul 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Jul 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Jul 24, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -0.44% | 270 |
| Jul 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Jul 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Jul 20, 2026 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 3.77% | 400 |
| Jul 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Jul 13, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 45 |
| Jul 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Jul 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 2, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 4.48% | 48 |
| Jul 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jun 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jun 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.08% | - |
| Jun 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Jun 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | - |
| Jun 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jun 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Jun 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% | - |
| Jun 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% | - |
| Jun 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.79% | - |