IVU Traffic Technologies AG (FRA:IVU)
Germany · Delayed Price · Currency is EUR 22.00
+0.80 (3.77%)
Last updated: Jul 20, 2026, 3:46 PM CET
FRA:IVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jun 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.78% | 250 |
| Jun 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.72% | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | - |
| Jun 8, 2026 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 1,635 |
| Jun 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.80% | 2 |
| Jun 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.66% | - |
| Jun 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Jun 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Jun 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | - |
| May 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.25 | -1.00% | - |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 0.25% | - |
| May 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.40 | 1.01% | - |
| May 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.20 | 0.25% | - |
| May 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.15 | -0.25% | - |
| May 21, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.20 | 0.51% | - |
| May 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.10 | 2.08% | - |
| May 19, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.72 | 0.79% | - |
| May 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.57 | 1.33% | - |
| May 15, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.33 | 1.34% | - |
| May 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.08 | 0.81% | - |
| May 13, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 17.94 | -1.60% | - |
| May 12, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | 1.35% | - |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | -2.89% | - |