Iveco Group N.V. (FRA:R3D)
Germany · Delayed Price · Currency is EUR 18.14
-0.06 (-0.36%)
Last updated: Oct 23, 2025, 8:14 AM CET
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.66% | 4 |
| Oct 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33% | 4 |
| Oct 20, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | 18.15 | 0.58% | 4 |
| Oct 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.47% | 400 |
| Oct 16, 2025 | 18.05 | 18.13 | 18.05 | 18.13 | 18.13 | -0.49% | 400 |
| Oct 15, 2025 | 18.36 | 18.36 | 18.22 | 18.22 | 18.22 | 0.11% | 2 |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% | 2 |
| Oct 13, 2025 | 18.03 | 18.12 | 18.03 | 18.12 | 18.12 | 0.36% | 18 |
| Oct 10, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | -0.33% | 80 |
| Oct 9, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | 0.36% | 10 |
| Oct 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.03% | 198 |
| Oct 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.74% | - |
| Oct 6, 2025 | 18.04 | 18.19 | 18.04 | 18.19 | 18.19 | -0.90% | 198 |
| Oct 3, 2025 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | 0.49% | 20 |
| Oct 2, 2025 | 18.20 | 18.26 | 18.20 | 18.26 | 18.26 | 1.05% | 150 |
| Oct 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.52% | - |
| Sep 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.38% | 456 |
| Sep 29, 2025 | 18.04 | 18.30 | 18.04 | 18.24 | 18.24 | 0.30% | 280 |
| Sep 26, 2025 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | 0.41% | 172 |
| Sep 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.47% | 455 |
| Sep 24, 2025 | 18.23 | 18.23 | 18.19 | 18.19 | 18.19 | -0.60% | 415 |
| Sep 23, 2025 | 18.17 | 18.30 | 18.17 | 18.30 | 18.30 | 0.58% | 8,000 |
| Sep 22, 2025 | 18.13 | 18.20 | 18.13 | 18.20 | 18.20 | -1.28% | 221 |
| Sep 19, 2025 | 18.17 | 18.43 | 18.17 | 18.43 | 18.43 | 1.29% | 38 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.38% | 120 |
| Sep 17, 2025 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | -0.11% | 120 |
| Sep 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% | 528 |
| Sep 15, 2025 | 18.19 | 18.26 | 18.19 | 18.26 | 18.26 | 0.44% | 528 |
| Sep 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.55% | 528 |
| Sep 11, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.69% | 528 |
| Sep 10, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.75% | 528 |
| Sep 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.28% | 528 |
| Sep 8, 2025 | 18.19 | 18.30 | 18.19 | 18.30 | 18.30 | 1.30% | 528 |
| Sep 5, 2025 | 18.21 | 18.21 | 18.07 | 18.07 | 18.07 | -0.39% | 400 |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.55% | 30 |
| Sep 3, 2025 | 18.16 | 18.24 | 18.16 | 18.24 | 18.24 | -0.87% | 30 |
| Sep 2, 2025 | 18.28 | 18.40 | 18.28 | 18.40 | 18.40 | 0.60% | 130 |
| Sep 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% | 371 |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.11% | 371 |
| Aug 28, 2025 | 18.27 | 18.34 | 18.27 | 18.34 | 18.34 | 0.52% | 371 |
| Aug 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% | 1,000 |
| Aug 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% | 1,000 |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.41% | 1,000 |
| Aug 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.30% | 400 |
| Aug 21, 2025 | 18.21 | 18.23 | 18.21 | 18.23 | 18.23 | 0.25% | 400 |
| Aug 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% | 285 |
| Aug 19, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | 18.34 | 0.60% | 285 |
| Aug 18, 2025 | 18.01 | 18.33 | 18.01 | 18.23 | 18.23 | -0.49% | 2,000 |
| Aug 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.66% | 100 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% | 100 |