iVision Tech S.p.A. (FRA:O42)
Germany · Delayed Price · Currency is EUR 1.635
+0.040 (2.51%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:O42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.58% | - |
| Jun 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.24% | 4,500 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.38% | - |
| Jun 10, 2026 | 1.69 | 1.81 | 1.69 | 1.81 | 1.81 | 4.93% | - |
| Jun 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.77% | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.63% | 39 |
| Jun 5, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 8.16% | 39 |
| Jun 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.72% | - |
| Jun 3, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 3.15% | 6,000 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.32% | - |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.75% | - |
| May 29, 2026 | 1.60 | 2.00 | 1.60 | 2.00 | 2.00 | 26.18% | 1,500 |
| May 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.75% | - |
| May 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| May 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| May 18, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 5 |
| May 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.52% | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | - |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| May 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.93% | - |
| May 8, 2026 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 4.64% | 100 |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.70% | - |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 10.70% | - |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.55% | - |
| May 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |