Iveco Group N.V. (FRA:R3D)
Germany · Delayed Price · Currency is EUR 18.15
+0.08 (0.47%)
Last updated: Sep 10, 2025, 8:07 AM CET
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | -1.28% | 528 |
| Sep 8, 2025 | 18.19 | 18.30 | 18.19 | 18.30 | - | 1.30% | 528 |
| Sep 5, 2025 | 18.21 | 18.21 | 18.07 | 18.07 | - | -0.39% | 400 |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | - | -0.55% | - |
| Sep 3, 2025 | 18.16 | 18.24 | 18.16 | 18.24 | - | -0.87% | 30 |
| Sep 2, 2025 | 18.28 | 18.40 | 18.28 | 18.40 | - | 0.60% | 130 |
| Sep 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | -0.16% | 371 |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | -0.11% | 371 |
| Aug 28, 2025 | 18.27 | 18.34 | 18.27 | 18.34 | - | 0.52% | 371 |
| Aug 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | 0.44% | 1,000 |
| Aug 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | 0.33% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.41% | 1,000 |
| Aug 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | - | -0.30% | 400 |
| Aug 21, 2025 | 18.21 | 18.23 | 18.21 | 18.23 | - | 0.25% | 400 |
| Aug 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | - | -0.82% | 285 |
| Aug 19, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | - | 0.60% | 285 |
| Aug 18, 2025 | 18.01 | 18.33 | 18.01 | 18.23 | - | -0.49% | 2,000 |
| Aug 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 0.66% | 100 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.03% | 100 |
| Aug 13, 2025 | 18.36 | 18.39 | 18.36 | 18.39 | - | 0.41% | 100 |
| Aug 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | -0.08% | - |
| Aug 11, 2025 | 18.35 | 18.39 | 18.33 | 18.33 | - | -1.11% | 1,010 |
| Aug 8, 2025 | 18.28 | 18.53 | 18.28 | 18.53 | - | 0.57% | 1,000 |
| Aug 7, 2025 | 18.30 | 18.43 | 18.30 | 18.43 | - | 0.16% | 150 |
| Aug 6, 2025 | 18.21 | 18.50 | 18.21 | 18.40 | - | 0.46% | 660 |
| Aug 5, 2025 | 18.09 | 18.31 | 18.09 | 18.31 | - | 0.83% | 612 |
| Aug 4, 2025 | 18.25 | 18.25 | 18.16 | 18.16 | - | 0.06% | 233 |
| Aug 1, 2025 | 17.93 | 18.21 | 17.93 | 18.15 | - | 0.06% | 3,204 |
| Jul 31, 2025 | 18.39 | 18.39 | 17.10 | 18.14 | - | -0.79% | 9,205 |
| Jul 30, 2025 | 19.70 | 20.20 | 18.29 | 18.29 | - | -3.79% | 12,573 |
| Jul 29, 2025 | 18.11 | 19.01 | 18.11 | 19.01 | - | 4.14% | 580 |
| Jul 28, 2025 | 19.29 | 19.29 | 18.25 | 18.25 | - | -2.41% | 189 |
| Jul 25, 2025 | 18.63 | 18.70 | 18.63 | 18.70 | - | -1.50% | 45 |
| Jul 24, 2025 | 19.44 | 19.44 | 18.87 | 18.99 | - | -0.86% | 157 |
| Jul 23, 2025 | 17.71 | 19.16 | 17.71 | 19.15 | - | 5.80% | 2,148 |
| Jul 22, 2025 | 16.44 | 18.10 | 16.44 | 18.10 | - | 7.45% | 570 |
| Jul 21, 2025 | 16.74 | 16.85 | 16.72 | 16.85 | - | 10.42% | 800 |
| Jul 18, 2025 | 15.26 | 15.26 | 15.15 | 15.26 | - | - | 105 |
| Jul 17, 2025 | 15.16 | 15.35 | 15.16 | 15.26 | - | 1.46% | 6,700 |
| Jul 16, 2025 | 15.40 | 15.40 | 15.04 | 15.04 | - | -5.14% | 75 |
| Jul 15, 2025 | 15.74 | 15.85 | 15.63 | 15.85 | - | 3.93% | 1,000 |
| Jul 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | -1.93% | 55 |
| Jul 11, 2025 | 16.46 | 16.46 | 15.55 | 15.55 | - | -7.99% | 55 |
| Jul 10, 2025 | 17.34 | 17.34 | 16.90 | 16.90 | - | -5.08% | 875 |
| Jul 9, 2025 | 17.38 | 17.81 | 17.38 | 17.81 | - | 3.19% | 425 |
| Jul 8, 2025 | 17.00 | 17.28 | 17.00 | 17.26 | - | 2.92% | 1,460 |
| Jul 7, 2025 | 16.59 | 16.88 | 16.59 | 16.77 | - | 2.13% | 270 |
| Jul 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | -1.41% | 625 |
| Jul 3, 2025 | 16.62 | 16.65 | 16.52 | 16.65 | - | 0.18% | 625 |
| Jul 2, 2025 | 16.58 | 16.62 | 16.58 | 16.62 | - | 0.94% | 10 |