Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	399,304
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
Nov 26, 2025	18.39	18.45	18.38	18.45	18.45	0.71%	26,381
Nov 25, 2025	18.28	18.39	18.28	18.32	18.32	0.03%	530,521
Nov 24, 2025	18.33	18.38	18.30	18.32	18.32	-	107,573
Nov 21, 2025	18.29	18.34	18.29	18.32	18.32	0.03%	277,445
Nov 20, 2025	18.37	18.38	18.31	18.31	18.31	-0.22%	66,221
Nov 19, 2025	18.40	18.43	18.35	18.35	18.35	-0.05%	23,514
Nov 18, 2025	18.40	18.41	18.33	18.36	18.36	-0.33%	156,819
Nov 17, 2025	18.45	18.46	18.41	18.42	18.42	-	26,796
Nov 14, 2025	18.45	18.46	18.40	18.42	18.42	-0.25%	556,170
Nov 13, 2025	18.47	18.50	18.45	18.47	18.47	0.20%	1,643,070
Nov 12, 2025	18.42	18.46	18.42	18.43	18.43	-	176,883
Nov 11, 2025	18.45	18.46	18.41	18.43	18.43	-0.08%	160,114
Nov 10, 2025	18.43	18.49	18.41	18.45	18.45	0.24%	552,978
Nov 7, 2025	18.38	18.45	18.33	18.40	18.40	-0.11%	1,189,586
Nov 6, 2025	18.34	18.44	18.29	18.42	18.42	-0.11%	1,770,392
Nov 5, 2025	18.44	18.46	18.42	18.44	18.44	0.11%	637,659
Nov 4, 2025	18.46	18.46	18.42	18.42	18.42	-0.32%	218,693
Nov 3, 2025	18.43	18.49	18.41	18.48	18.48	0.22%	473,304
Oct 31, 2025	18.45	18.46	18.43	18.44	18.44	-0.08%	4,021
Oct 30, 2025	18.42	18.46	18.37	18.46	18.46	0.08%	25,483
Oct 29, 2025	18.41	18.45	18.40	18.44	18.44	0.01%	400,531
Oct 28, 2025	18.39	18.44	18.36	18.44	18.44	0.38%	503,514
Oct 27, 2025	18.34	18.39	18.34	18.37	18.37	0.27%	283,592
Oct 24, 2025	18.27	18.34	18.26	18.32	18.32	0.39%	2,402,150
Oct 23, 2025	18.26	18.28	18.22	18.25	18.25	-0.05%	7,818