Iveco Group N.V. (FRA:R3D)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202518.2118.2118.2118.2118.210.66%4
Oct 21, 202518.0918.0918.0918.0918.09-0.33%4
Oct 20, 202518.1318.1518.1318.1518.150.58%4
Oct 17, 202518.0418.0418.0418.0418.04-0.47%400
Oct 16, 202518.0518.1318.0518.1318.13-0.49%400
Oct 15, 202518.3618.3618.2218.2218.220.11%2
Oct 14, 202518.2018.2018.2018.2018.200.44%2
Oct 13, 202518.0318.1218.0318.1218.120.36%18
Oct 10, 202518.0818.0818.0518.0518.05-0.33%80
Oct 9, 202518.0718.1118.0718.1118.110.36%10
Oct 8, 202518.0518.0518.0518.0518.05-0.03%198
Oct 7, 202518.0518.0518.0518.0518.05-0.74%-
Oct 6, 202518.0418.1918.0418.1918.19-0.90%198
Oct 3, 202518.2018.3518.2018.3518.350.49%20
Oct 2, 202518.2018.2618.2018.2618.261.05%150
Oct 1, 202518.0718.0718.0718.0718.07-0.52%-
Sep 30, 202518.1718.1718.1718.1718.17-0.38%456
Sep 29, 202518.0418.3018.0418.2418.240.30%280
Sep 26, 202518.1618.1818.1618.1818.180.41%172
Sep 25, 202518.1118.1118.1118.1118.11-0.47%455
Sep 24, 202518.2318.2318.1918.1918.19-0.60%415
Sep 23, 202518.1718.3018.1718.3018.300.58%8,000
Sep 22, 202518.1318.2018.1318.2018.20-1.28%221
Sep 19, 202518.1718.4318.1718.4318.431.29%38
Sep 18, 202518.2018.2018.2018.2018.20-0.38%120
Sep 17, 202518.3418.3418.2718.2718.27-0.11%120
Sep 16, 202518.2918.2918.2918.2918.290.16%528
Sep 15, 202518.1918.2618.1918.2618.260.44%528
Sep 12, 202518.1818.1818.1818.1818.180.55%528
Sep 11, 202518.0818.0818.0818.0818.08-0.69%528
Sep 10, 202518.1518.2018.1518.2018.200.75%528
Sep 9, 202518.0718.0718.0718.0718.07-1.28%528
Sep 8, 202518.1918.3018.1918.3018.301.30%528
Sep 5, 202518.2118.2118.0718.0718.07-0.39%400
Sep 4, 202518.1418.1418.1418.1418.14-0.55%30
Sep 3, 202518.1618.2418.1618.2418.24-0.87%30
Sep 2, 202518.2818.4018.2818.4018.400.60%130
Sep 1, 202518.2918.2918.2918.2918.29-0.16%371
Aug 29, 202518.3218.3218.3218.3218.32-0.11%371
Aug 28, 202518.2718.3418.2718.3418.340.52%371
Aug 27, 202518.2418.2418.2418.2418.240.44%1,000
Aug 26, 202518.1618.1618.1618.1618.160.33%1,000
Aug 25, 202518.1018.1018.1018.1018.10-0.41%1,000
Aug 22, 202518.1818.1818.1818.1818.18-0.30%400
Aug 21, 202518.2118.2318.2118.2318.230.25%400
Aug 20, 202518.1918.1918.1918.1918.19-0.82%285
Aug 19, 202518.2418.3418.2418.3418.340.60%285
Aug 18, 202518.0118.3318.0118.2318.23-0.49%2,000
Aug 15, 202518.3218.3218.3218.3218.320.66%100
Aug 14, 202518.2018.2018.2018.2018.20-1.03%100