iVision Tech S.p.A. (FRA:O42)
Germany · Delayed Price · Currency is EUR 1.210
-0.080 (-6.20%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:O42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | 2,217 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.79% | - |
| Oct 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.09% | - |
| Oct 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | - |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.53% | - |
| Oct 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Oct 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.12% | - |
| Oct 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Oct 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Oct 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Oct 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.60% | - |
| Oct 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -7.56% | - |
| Sep 30, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | 11.07% | 2,217 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | - |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Sep 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Sep 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.26% | - |
| Sep 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | - |
| Sep 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Sep 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.08% | - |
| Sep 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Sep 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.14% | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | - |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | - |
| Sep 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.46% | - |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.02% | - |
| Aug 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Aug 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.27% | - |
| Aug 26, 2026 | 1.44 | 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% | - |