Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	18.32	18.38	18.30	18.33	18.33	0.11%	3,895,562
Sep 16, 2025	18.30	18.35	18.29	18.31	18.31	-	292,509
Sep 15, 2025	18.32	18.39	18.28	18.31	18.31	0.19%	19,396
Sep 12, 2025	18.32	18.32	18.25	18.27	18.27	0.01%	1,709,254
Sep 11, 2025	18.20	18.29	18.20	18.27	18.27	0.05%	1,903,989
Sep 10, 2025	18.26	18.28	18.21	18.26	18.26	0.09%	1,332,508
Sep 9, 2025	18.24	18.26	18.21	18.24	18.24	-0.02%	638,842
Sep 8, 2025	18.31	18.31	18.19	18.25	18.25	-0.16%	1,352,458
Sep 5, 2025	18.28	18.32	18.24	18.28	18.28	0.03%	744,401
Sep 4, 2025	18.26	18.35	18.26	18.27	18.27	-0.21%	18,503
Sep 3, 2025	18.33	18.34	18.24	18.31	18.31	-0.11%	596,491
Sep 2, 2025	18.36	18.36	18.30	18.33	18.33	-0.16%	1,834,658
Sep 1, 2025	18.39	18.45	18.33	18.36	18.36	-0.09%	5,257,093
Aug 29, 2025	18.37	18.46	18.34	18.38	18.38	-0.11%	1,371,234
Aug 28, 2025	18.36	18.45	18.34	18.40	18.40	0.31%	36,191
Aug 27, 2025	18.37	18.37	18.29	18.34	18.34	0.02%	99,899
Aug 26, 2025	18.34	18.40	18.31	18.34	18.34	-0.05%	50,131
Aug 25, 2025	18.32	18.35	18.26	18.35	18.35	0.22%	20,583
Aug 22, 2025	18.32	18.36	18.28	18.31	18.31	0.03%	23,257
Aug 21, 2025	18.29	18.31	18.27	18.30	18.30	0.06%	2,621,653
Aug 20, 2025	18.30	18.36	18.25	18.29	18.29	-0.17%	1,688,915
Aug 19, 2025	18.40	18.43	18.27	18.32	18.32	-0.19%	304,759
Aug 18, 2025	18.38	18.42	18.34	18.36	18.36	-0.23%	40,097
Aug 14, 2025	18.37	18.48	18.35	18.40	18.40	-0.12%	503,158
Aug 13, 2025	18.44	18.49	18.37	18.42	18.42	-0.08%	53,569
Aug 12, 2025	18.43	18.48	18.36	18.44	18.44	-0.07%	31,091
Aug 11, 2025	18.44	18.50	18.37	18.45	18.45	-0.08%	4,816,057
Aug 8, 2025	18.45	18.60	18.40	18.46	18.46	0.54%	820,284
Aug 7, 2025	18.39	18.50	18.32	18.36	18.36	-0.21%	2,324,258
Aug 6, 2025	18.41	18.45	18.31	18.40	18.40	0.03%	1,320,787
Aug 5, 2025	18.28	18.51	18.21	18.40	18.40	0.79%	102,364
Aug 4, 2025	18.30	18.37	18.09	18.25	18.25	0.57%	2,377,140
Aug 1, 2025	18.14	18.28	18.05	18.15	18.15	-0.43%	3,876,602
Jul 31, 2025	17.93	18.34	17.60	18.23	18.23	-4.12%	7,767,774
Jul 30, 2025	19.32	19.80	19.01	19.01	19.01	-0.50%	825,160
Jul 29, 2025	18.20	19.58	18.07	19.11	19.11	4.97%	541,792
Jul 28, 2025	19.33	19.40	18.14	18.20	18.20	-3.70%	263,646
Jul 25, 2025	18.70	19.08	18.50	18.90	18.90	-0.53%	208,294
Jul 24, 2025	19.39	19.64	18.77	19.00	19.00	-1.29%	440,714
Jul 23, 2025	18.17	19.75	18.16	19.25	19.25	6.71%	1,661,723
Jul 22, 2025	16.67	18.20	16.63	18.04	18.04	8.32%	1,180,599
Jul 21, 2025	16.68	16.93	16.52	16.66	16.66	0.33%	457,470
Jul 18, 2025	15.34	16.83	15.15	16.60	16.60	8.32%	1,302,596
Jul 17, 2025	15.27	15.47	15.15	15.33	15.33	1.49%	180,080
Jul 16, 2025	15.61	15.61	14.98	15.10	15.10	-3.42%	426,199
Jul 15, 2025	15.75	16.02	15.53	15.64	15.64	-0.95%	295,062
Jul 14, 2025	15.27	15.84	15.26	15.79	15.79	1.87%	331,796
Jul 11, 2025	16.47	16.53	15.23	15.50	15.50	-6.09%	853,951
Jul 10, 2025	17.43	17.56	16.44	16.50	16.50	-6.33%	979,113
Jul 9, 2025	17.33	17.93	17.32	17.62	17.62	1.38%	202,070