IVU Traffic Technologies AG (LON:0NCA)
London · Delayed Price · Currency is GBP · Price in EUR 18.95
-0.45 (-2.32%)
Mar 27, 2026, 4:22 PM GMT
LON:0NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.20 | 19.20 | 18.85 | 18.95 | 18.95 | -2.32% | 407 |
| Mar 26, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 5,000 |
| Mar 25, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | - | 10,774 |
| Mar 24, 2026 | 19.45 | 19.55 | 19.45 | 19.50 | 19.50 | -0.17% | 9,215 |
| Mar 23, 2026 | 19.75 | 19.75 | 19.40 | 19.53 | 19.53 | 0.17% | 4,731 |
| Mar 20, 2026 | 19.75 | 19.80 | 19.50 | 19.50 | 19.50 | -1.02% | 20,244 |
| Mar 19, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | -0.51% | 1,005 |
| Mar 18, 2026 | 19.95 | 20.10 | 19.80 | 19.80 | 19.80 | -1.00% | 1,115 |
| Mar 16, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.01% | 9,467 |
| Mar 13, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 1.26% | 2,062 |
| Mar 12, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | 378 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.66 | 19.90 | 19.90 | 0.51% | 17,383 |
| Mar 10, 2026 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | -0.25% | 21,164 |
| Mar 9, 2026 | 19.65 | 19.85 | 19.60 | 19.85 | 19.85 | 1.75% | 716 |
| Mar 6, 2026 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | -0.49% | 10,029 |
| Mar 5, 2026 | 19.70 | 19.70 | 19.50 | 19.61 | 19.60 | 0.28% | 10,010 |
| Mar 4, 2026 | 19.55 | 19.70 | 19.55 | 19.55 | 19.55 | -0.51% | 11,365 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | 0.77% | 367 |
| Mar 2, 2026 | 19.56 | 19.75 | 19.50 | 19.50 | 19.50 | -2.52% | 10,020 |
| Feb 27, 2026 | 20.00 | 20.20 | 20.00 | 20.01 | 20.00 | -0.97% | 15,109 |
| Feb 26, 2026 | 20.20 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | 19,824 |
| Feb 25, 2026 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | -1.50% | 13,200 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,587 |
| Feb 23, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 1.27% | 13,009 |
| Feb 20, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | -0.25% | 1,762 |
| Feb 19, 2026 | 19.75 | 19.80 | 19.65 | 19.80 | 19.80 | 1.28% | 56 |
| Feb 18, 2026 | 19.30 | 19.55 | 19.30 | 19.55 | 19.55 | 3.44% | 1,184 |
| Feb 17, 2026 | 19.35 | 19.35 | 18.90 | 18.90 | 18.90 | -1.90% | 3,080 |
| Feb 16, 2026 | 19.00 | 19.35 | 18.90 | 19.27 | 19.27 | 2.21% | 2,307 |
| Feb 13, 2026 | 17.90 | 18.85 | 17.90 | 18.85 | 18.85 | 4.14% | 346 |
| Feb 12, 2026 | 19.50 | 19.50 | 18.05 | 18.10 | 18.10 | -9.50% | 40,618 |
| Feb 11, 2026 | 20.45 | 20.45 | 20.00 | 20.00 | 20.00 | -2.91% | 404 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 43 |
| Feb 9, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 290 |
| Feb 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Feb 4, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.95% | 110 |
| Feb 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 42 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 34 |
| Jan 29, 2026 | 21.30 | 21.48 | 21.20 | 21.20 | 21.20 | -0.47% | 9,064 |
| Jan 28, 2026 | 21.20 | 21.30 | 20.80 | 21.30 | 21.30 | 1.43% | 2,137 |
| Jan 27, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 30,773 |
| Jan 26, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | - | 3,477 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.56% | 20 |
| Jan 21, 2026 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | -0.55% | 520 |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 205 |
| Jan 19, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 0.96% | 40 |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | 25 |
| Jan 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 2 |
| Jan 12, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -2.79% | 15 |