Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.75	18.75	18.75	18.75	18.75	0.35%	-
Jan 8, 2026	18.68	18.68	18.68	18.68	18.68	-0.53%	-
Jan 7, 2026	18.78	18.78	18.78	18.78	18.78	0.03%	-
Jan 6, 2026	18.54	18.78	18.54	18.78	18.78	0.16%	200
Jan 5, 2026	18.77	18.77	18.75	18.75	18.75	0.94%	350
Jan 2, 2026	18.57	18.57	18.57	18.57	18.57	-0.13%	-
Dec 30, 2025	18.60	18.60	18.60	18.60	18.60	-0.03%	-
Dec 29, 2025	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Dec 23, 2025	18.62	18.70	18.62	18.70	18.70	0.29%	24
Dec 22, 2025	18.65	18.65	18.65	18.65	18.65	0.32%	-
Dec 19, 2025	18.59	18.59	18.59	18.59	18.59	-0.51%	-
Dec 18, 2025	18.65	18.68	18.65	18.68	18.68	-0.11%	102
Dec 17, 2025	18.70	18.70	18.70	18.70	18.70	1.08%	-
Dec 16, 2025	18.50	18.50	18.50	18.50	18.50	-0.83%	-
Dec 15, 2025	18.66	18.66	18.66	18.66	18.66	-0.13%	-
Dec 12, 2025	18.68	18.68	18.68	18.68	18.68	0.73%	-
Dec 11, 2025	18.55	18.55	18.55	18.55	18.55	0.68%	-
Dec 10, 2025	18.42	18.42	18.42	18.42	18.42	-0.94%	-
Dec 9, 2025	18.60	18.60	18.60	18.60	18.60	0.16%	-
Dec 8, 2025	18.57	18.57	18.57	18.57	18.57	0.76%	-
Dec 5, 2025	18.43	18.43	18.43	18.43	18.43	-1.23%	-
Dec 4, 2025	18.66	18.66	18.66	18.66	18.66	1.19%	-
Dec 3, 2025	18.44	18.44	18.44	18.44	18.44	-0.32%	-
Dec 2, 2025	18.50	18.50	18.50	18.50	18.50	1.93%	-
Dec 1, 2025	18.15	18.15	18.15	18.15	18.15	-1.47%	-
Nov 28, 2025	18.43	18.50	18.42	18.42	18.42	0.68%	78
Nov 27, 2025	18.29	18.29	18.29	18.29	18.29	0.14%	-
Nov 26, 2025	18.27	18.27	18.27	18.27	18.27	0.52%	-
Nov 25, 2025	18.17	18.17	18.17	18.17	18.17	-0.66%	-
Nov 24, 2025	18.29	18.29	18.29	18.29	18.29	1.11%	-
Nov 21, 2025	18.09	18.09	18.09	18.09	18.09	-1.28%	-
Nov 20, 2025	18.33	18.33	18.33	18.33	18.33	0.22%	-
Nov 19, 2025	18.29	18.29	18.29	18.29	18.29	-0.19%	-
Nov 18, 2025	18.19	18.32	18.19	18.32	18.32	-0.35%	119
Nov 17, 2025	18.39	18.39	18.39	18.39	18.39	0.66%	-
Nov 14, 2025	18.27	18.27	18.27	18.27	18.27	-0.30%	-
Nov 13, 2025	18.32	18.32	18.32	18.32	18.32	0.22%	-
Nov 12, 2025	18.28	18.28	18.28	18.28	18.28	0.47%	-
Nov 11, 2025	18.38	18.38	18.20	18.20	18.20	-1.25%	500
Nov 10, 2025	18.43	18.43	18.43	18.43	18.43	1.24%	-
Nov 7, 2025	18.20	18.20	18.20	18.20	18.20	-0.05%	-
Nov 6, 2025	18.21	18.21	18.21	18.21	18.21	-0.92%	-
Nov 5, 2025	18.21	18.38	18.21	18.38	18.38	1.04%	34
Nov 4, 2025	18.19	18.19	18.19	18.19	18.19	-1.81%	-
Nov 3, 2025	18.33	18.53	18.33	18.53	18.53	0.76%	6
Oct 31, 2025	18.28	18.39	18.28	18.39	18.39	0.22%	2
Oct 30, 2025	18.29	18.48	18.29	18.35	18.35	0.27%	3,000
Oct 29, 2025	18.30	18.30	18.30	18.30	18.30	-0.30%	-
Oct 28, 2025	18.33	18.35	18.33	18.35	18.35	0.05%	70
Oct 27, 2025	18.26	18.34	18.26	18.34	18.34	0.11%	-