Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.07	19.41	19.04	19.08	19.08	0.03%	134,776
Mar 4, 2026	19.00	19.12	19.00	19.08	19.08	0.32%	186,883
Mar 3, 2026	19.07	19.14	18.88	19.02	19.02	-0.34%	3,578,174
Mar 2, 2026	19.09	19.14	19.00	19.08	19.08	-0.37%	136,414
Feb 27, 2026	19.17	19.18	19.14	19.15	19.15	0.10%	775,069
Feb 26, 2026	19.11	19.17	19.11	19.13	19.13	0.05%	2,422,721
Feb 25, 2026	19.10	19.13	19.09	19.12	19.12	0.21%	1,026,412
Feb 24, 2026	19.10	19.15	19.08	19.08	19.08	-0.21%	304,553
Feb 23, 2026	19.07	19.12	19.07	19.12	19.12	-	15,997
Feb 20, 2026	19.12	19.12	19.05	19.12	19.12	0.03%	667,074
Feb 19, 2026	19.05	19.12	19.02	19.12	19.12	0.34%	458,391
Feb 18, 2026	18.99	19.13	18.99	19.05	19.05	0.32%	238,629
Feb 17, 2026	19.27	19.27	18.52	18.99	18.99	0.80%	223,028
Feb 16, 2026	18.90	18.93	18.84	18.84	18.84	-0.19%	398,178
Feb 13, 2026	18.90	18.95	18.88	18.88	18.88	0.13%	503,865
Feb 12, 2026	18.94	18.98	18.57	18.85	18.85	-0.37%	544,417
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