iVision Tech S.p.A. (FRA:O42)
Germany · Delayed Price · Currency is EUR 1.525
+0.090 (6.27%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:O42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | 8.30% | - |
| Aug 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | - |
| Aug 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Aug 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Aug 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | - |
| Aug 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.50% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.19% | - |
| Aug 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -10.19% | - |
| Aug 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 11.70% | - |
| Aug 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Aug 7, 2026 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 6.98% | - |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.64% | - |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.32% | - |
| Aug 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Jul 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.18% | - |
| Jul 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jul 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Jul 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.40% | - |
| Jul 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.69% | - |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.57% | - |
| Jul 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.84% | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | - |
| Jul 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.01% | - |
| Jul 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Jul 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | - |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Jul 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jul 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.91% | - |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jul 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.04% | - |
| Jul 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | - |
| Jun 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.51% | - |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.33% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Jun 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.13% | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.59% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |