Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.70	18.77	18.70	18.77	18.77	0.67%	40
Jan 29, 2026	18.65	18.65	18.65	18.65	18.65	-0.43%	-
Jan 28, 2026	18.80	18.80	18.73	18.73	18.73	0.48%	168
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.93%	-
Jan 26, 2026	18.57	18.81	18.57	18.81	18.81	0.67%	2,792
Jan 23, 2026	18.69	18.69	18.69	18.69	18.69	-0.08%	-
Jan 22, 2026	18.70	18.70	18.70	18.70	18.70	-0.21%	-
Jan 21, 2026	18.74	18.74	18.74	18.74	18.74	-0.95%	-
Jan 20, 2026	18.69	18.92	18.69	18.92	18.92	2.74%	100
Jan 19, 2026	18.42	18.42	18.42	18.42	18.42	-1.66%	-
Jan 16, 2026	18.73	18.73	18.73	18.73	18.73	-0.82%	-
Jan 15, 2026	18.88	18.88	18.88	18.88	18.88	0.35%	-
Jan 14, 2026	18.73	18.82	18.73	18.82	18.82	0.16%	34
Jan 13, 2026	18.73	18.79	18.73	18.79	18.79	0.86%	120
Jan 12, 2026	18.63	18.63	18.63	18.63	18.63	-0.64%	-
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%	-