Skip to main content
logo
Iveco Group N.V. (LON:0AB5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.11
+0.01 (0.04%)
At close: Sep 25, 2026

LON:0AB5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202614.1014.1114.106.376.37-54.80%103,446
Sep 24, 202614.1014.1114.1014.1014.10-598,351
Sep 23, 202614.1114.1114.1014.1014.10-0.07%543,880
Sep 22, 202614.1214.1214.1114.1114.11-372,079
Sep 21, 202614.1114.1214.0914.1114.110.07%7,305
Sep 18, 202614.1114.1214.1014.1014.10-0.06%4,203,478
Sep 17, 202614.1214.1214.1014.1114.11-0.05%1,185,418
Sep 16, 202614.1114.1214.1114.1214.120.25%451,293
Sep 15, 202614.0714.1014.0714.0814.080.07%48,871
Sep 14, 202614.0614.0914.0614.0714.070.14%22,036
Sep 11, 202614.0514.0614.0514.0514.050.04%11,187
Sep 10, 202614.0414.0514.0414.0514.05-0.04%307,146
Sep 9, 202614.0414.0514.0414.0514.050.11%13,730
Sep 8, 202614.0414.0514.0414.0414.04-0.07%2,104,119
Sep 7, 202613.9814.0513.9814.0514.050.04%1,081,412
Sep 4, 202614.0314.0514.0214.0414.040.29%4,003,669
Sep 3, 202614.0014.0214.0014.0014.00-0.07%10,913
Sep 2, 202614.0014.0113.9914.0114.010.14%1,602,911
Sep 1, 202613.9513.9913.9513.9913.990.35%415,552
Aug 31, 202613.6913.9713.6913.9413.94-0.10%1,797,390
Aug 28, 202613.9713.9713.9513.9613.96-0.04%1,961,208
Aug 27, 202613.9613.9713.9513.9613.96-0.04%27,796
Aug 26, 202613.9513.9713.9513.9713.97-0.01%101,809
Aug 25, 202613.9513.9713.9513.9713.970.21%130,164
Aug 24, 202613.9513.9513.9413.9413.94-0.14%82,631
Aug 21, 202613.6913.9613.6913.9613.960.01%1,882,077
Aug 20, 202613.6713.9613.6713.9613.960.11%3,646
Aug 19, 202613.9413.9513.9413.9413.94-2,850,217
Aug 18, 202613.6613.9513.6613.9413.94-0.05%1,387
Aug 17, 202613.9313.9513.9313.9513.95-0.03%100,547
Aug 14, 202613.9213.9513.9213.9513.95-0.14%13,835
Aug 13, 202613.9113.9713.9113.9713.970.36%11,712
Aug 12, 202613.9013.9213.9013.9213.920.07%60,969
Aug 11, 202613.9213.9213.9013.9113.91-31,402
Aug 10, 202613.9013.9113.8913.9113.910.14%6,424
Aug 7, 202613.9013.9113.8913.8913.89-0.04%9,178
Aug 6, 202613.9013.9113.9013.9013.900.11%6,466
Aug 5, 202613.9113.9113.8813.8813.88-0.14%11,440
Aug 4, 202613.9013.9013.9013.9013.900.07%191,818
Aug 3, 202613.6213.9013.6213.8913.89-0.04%8,365
Jul 31, 202613.8813.9013.8613.9013.900.11%984,766
Jul 30, 202613.8913.9013.8513.8813.88-0.32%130,958
Jul 29, 202613.9313.9313.9213.9313.93-0.04%5,644
Jul 28, 202614.1914.1913.9213.9313.930.04%2,467
Jul 27, 202613.9313.9313.9213.9313.930.04%971
Jul 24, 202613.9213.9313.9213.9213.92-0.04%9,064
Jul 23, 202613.9513.9513.9213.9313.93-0.21%292,853
Jul 22, 202613.9413.9613.9413.9613.960.04%3,055
Jul 21, 202613.9513.9613.9513.9513.95-0.01%220,436
Jul 20, 202613.9513.9613.9513.9513.95-12,562