Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	18.29	18.29	18.25	18.26	18.26	-0.14%	18,900
Oct 21, 2025	18.23	18.29	18.23	18.29	18.29	0.30%	21,134
Oct 20, 2025	18.14	18.25	18.13	18.23	18.23	0.64%	17,577
Oct 17, 2025	18.15	18.18	18.08	18.11	18.11	-0.36%	1,754,784
Oct 16, 2025	18.18	18.20	18.16	18.18	18.18	0.06%	961,845
Oct 15, 2025	18.16	18.31	18.15	18.17	18.17	-0.66%	56,103
Oct 14, 2025	18.15	18.31	18.15	18.29	18.29	0.65%	445,978
Oct 13, 2025	18.19	18.22	18.13	18.17	18.17	0.12%	186,072
Oct 10, 2025	18.18	18.22	18.15	18.15	18.15	-0.27%	118,420
Oct 9, 2025	18.22	18.22	18.14	18.20	18.20	0.13%	3,274,966
Oct 8, 2025	18.10	18.24	18.10	18.18	18.18	-0.33%	4,247,188
Oct 7, 2025	18.21	18.25	18.15	18.24	18.24	0.14%	87,916
Oct 6, 2025	18.24	18.26	18.21	18.21	18.21	-0.25%	219,422
Oct 3, 2025	18.34	18.38	18.25	18.26	18.26	-0.25%	70,124
Oct 2, 2025	18.34	18.38	18.28	18.30	18.30	-0.08%	536,804
Oct 1, 2025	18.30	18.34	18.24	18.32	18.32	-0.08%	274,797
Sep 30, 2025	18.31	18.40	18.28	18.33	18.33	0.24%	266,313
Sep 29, 2025	18.27	18.35	18.24	18.29	18.29	0.41%	19,663
Sep 26, 2025	18.26	18.27	18.19	18.21	18.21	-0.19%	130,806
Sep 25, 2025	18.31	18.31	18.23	18.24	18.24	-0.14%	201,342
Sep 24, 2025	18.30	18.30	18.24	18.27	18.27	-0.17%	125,455
Sep 23, 2025	18.29	18.40	18.28	18.30	18.30	0.33%	204,742
Sep 22, 2025	18.28	18.39	18.21	18.24	18.24	-0.28%	510,207
Sep 19, 2025	18.31	18.40	18.29	18.29	18.29	0.43%	56,181
Sep 18, 2025	18.42	18.42	18.18	18.21	18.21	-0.63%	1,726,057
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