Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.95	18.98	18.60	18.92	18.92	-0.47%	3,861,051
Feb 10, 2026	18.96	19.01	18.89	19.01	19.01	0.26%	19,820
Feb 9, 2026	18.93	18.96	18.92	18.96	18.96	0.05%	29,166
Feb 6, 2026	18.85	18.95	18.83	18.95	18.95	0.53%	13,041
Feb 5, 2026	18.86	18.92	18.85	18.85	18.85	-0.50%	189,020
Feb 4, 2026	18.90	18.95	18.89	18.95	18.95	-0.03%	19,024
Feb 3, 2026	18.82	19.01	18.82	18.95	18.95	-0.16%	18,194
Feb 2, 2026	18.83	19.00	18.83	18.98	18.98	0.58%	17,142
Jan 30, 2026	18.79	18.87	18.79	18.87	18.87	0.24%	173,712
Jan 29, 2026	18.83	18.83	18.80	18.83	18.82	-	536,373
Jan 28, 2026	18.82	18.83	18.79	18.83	18.83	0.08%	629,916
Jan 27, 2026	18.80	18.83	18.79	18.81	18.81	0.05%	580,781
Jan 26, 2026	18.80	18.83	18.77	18.80	18.80	-0.11%	16,876
Jan 23, 2026	18.86	18.86	18.81	18.82	18.82	-0.13%	681,197
Jan 22, 2026	18.86	18.91	18.85	18.85	18.85	-0.11%	183,236
Jan 21, 2026	18.83	18.87	18.83	18.87	18.87	0.11%	185,968
Jan 20, 2026	18.85	18.86	18.83	18.85	18.85	-0.29%	104,449
Jan 19, 2026	18.85	18.90	18.81	18.90	18.90	0.08%	186,228
Jan 16, 2026	18.88	18.90	18.86	18.89	18.89	0.03%	217,230
Jan 15, 2026	18.86	18.88	18.86	18.88	18.88	0.05%	57,615
Jan 14, 2026	18.84	18.88	18.84	18.87	18.87	0.05%	1,056,111
Jan 13, 2026	18.73	18.87	18.73	18.86	18.86	0.19%	278,094
Jan 12, 2026	18.81	18.83	18.81	18.83	18.83	-	58,371
Jan 9, 2026	18.83	18.84	18.77	18.83	18.83	0.03%	264,476
Jan 8, 2026	18.83	18.84	18.81	18.82	18.82	-	11,543
Jan 7, 2026	18.81	18.83	18.80	18.82	18.82	0.11%	1,124,930
Jan 6, 2026	18.81	18.83	18.80	18.80	18.80	-	294,175
Jan 5, 2026	18.85	18.87	18.79	18.80	18.80	-0.21%	436,851
Jan 2, 2026	18.82	18.86	18.50	18.84	18.84	0.35%	55,308
Dec 30, 2025	18.79	18.79	18.76	18.78	18.78	0.13%	11,348
Dec 29, 2025	18.74	18.75	18.37	18.75	18.75	0.03%	2,024
Dec 23, 2025	18.75	18.76	18.74	18.75	18.75	-	107,671
Dec 22, 2025	18.76	18.82	18.73	18.75	18.75	-0.24%	629,530
Dec 19, 2025	18.78	18.81	18.78	18.79	18.79	0.16%	168,188
Dec 18, 2025	18.73	18.77	18.73	18.76	18.76	0.08%	5,191
Dec 17, 2025	18.75	18.78	18.74	18.75	18.75	-0.03%	618,030
Dec 16, 2025	18.69	18.75	18.62	18.75	18.75	0.27%	51,822
Dec 15, 2025	18.80	18.80	18.66	18.70	18.70	-0.11%	366,233
Dec 12, 2025	18.75	18.76	18.72	18.72	18.72	-0.08%	169,589
Dec 11, 2025	18.68	18.74	18.68	18.74	18.74	0.11%	7,657
Dec 10, 2025	18.66	18.73	18.65	18.72	18.72	0.16%	401,403
Dec 9, 2025	18.68	18.71	18.67	18.69	18.69	-0.16%	14,687
Dec 8, 2025	18.67	18.73	18.66	18.72	18.72	0.35%	1,106,068
Dec 5, 2025	18.69	18.72	18.62	18.65	18.65	-0.27%	400,139
Dec 4, 2025	18.67	18.75	18.62	18.70	18.70	-	637,525
Dec 3, 2025	18.66	18.70	18.63	18.70	18.70	0.60%	2,706,277
Dec 2, 2025	18.53	18.60	18.51	18.59	18.59	0.40%	335,131
Dec 1, 2025	18.47	18.52	18.44	18.52	18.52	-0.09%	8,577
Nov 28, 2025	18.50	18.54	18.49	18.53	18.53	0.38%	480,186
Nov 27, 2025	18.46	18.55	18.46	18.46	18.46	0.05%	638,160