Iveco Group N.V. (FRA:R3D)
Germany flag Germany · Delayed Price · Currency is EUR
18.17
-0.07 (-0.38%)
Last updated: Sep 30, 2025, 8:04 AM CET

Iveco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202518.1718.1718.1718.1718.17-0.38%-
Sep 29, 202518.0418.3018.0418.2418.240.30%561
Sep 26, 202518.1618.1818.1618.1818.180.41%491
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
Aug 13, 202518.3618.3918.3618.3918.390.41%100
Aug 12, 202518.3118.3118.3118.3118.31-0.08%1,010
Aug 11, 202518.3518.3918.3318.3318.33-1.11%1,010
Aug 8, 202518.2818.5318.2818.5318.530.57%1,000
Aug 7, 202518.3018.4318.3018.4318.430.16%150
Aug 6, 202518.2118.5018.2118.4018.400.46%660
Aug 5, 202518.0918.3118.0918.3118.310.83%612
Aug 4, 202518.2518.2518.1618.1618.160.06%233
Aug 1, 202517.9318.2117.9318.1518.150.06%3,204
Jul 31, 202518.3918.3917.1018.1418.14-0.79%9,205
Jul 30, 202519.7020.2018.2918.2918.29-3.79%12,573
Jul 29, 202518.1119.0118.1119.0119.014.14%580
Jul 28, 202519.2919.2918.2518.2518.25-2.41%189
Jul 25, 202518.6318.7018.6318.7018.70-1.50%45
Jul 24, 202519.4419.4418.8718.9918.99-0.86%157
Jul 23, 202517.7119.1617.7119.1519.155.80%2,148