IVU Traffic Technologies AG (LON:0NCA)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 27.00
+0.50 (1.89%)
Nov 10, 2026, 8:02 AM GMT
LON:0NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 34 |
| Nov 9, 2026 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | 1.15% | 970 |
| Nov 6, 2026 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | 0.38% | 14,885 |
| Nov 5, 2026 | 27.60 | 27.60 | 26.10 | 26.10 | 26.10 | -6.45% | 90 |
| Nov 4, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.21% | 5 |
| Nov 3, 2026 | 27.70 | 27.70 | 27.00 | 27.03 | 27.03 | -4.64% | 7,535 |
| Nov 2, 2026 | 29.00 | 29.00 | 28.35 | 28.35 | 28.35 | 0.17% | 20,667 |
| Oct 29, 2026 | 28.50 | 28.50 | 27.95 | 28.30 | 28.30 | 2.91% | 507 |
| Oct 28, 2026 | 26.90 | 28.60 | 26.90 | 27.50 | 27.50 | 2.12% | 5,180 |
| Oct 27, 2026 | 27.00 | 27.20 | 26.90 | 26.93 | 26.93 | 0.86% | 23,093 |
| Oct 26, 2026 | 26.70 | 26.70 | 26.30 | 26.70 | 26.70 | 2.30% | 18 |
| Oct 23, 2026 | 27.30 | 27.30 | 26.10 | 26.10 | 26.10 | -2.61% | 668 |
| Oct 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | 75 |
| Oct 21, 2026 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | 0.74% | 18 |
| Oct 20, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 3 |
| Oct 19, 2026 | 27.00 | 27.40 | 26.90 | 27.10 | 27.10 | -1.81% | 4 |
| Oct 16, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 2.22% | 192 |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | 4 |
| Oct 14, 2026 | 26.90 | 27.30 | 26.90 | 27.10 | 27.10 | 1.12% | 3 |
| Oct 13, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.37% | 161 |
| Oct 12, 2026 | 26.80 | 26.90 | 26.60 | 26.70 | 26.70 | -1.11% | 324 |
| Oct 9, 2026 | 26.70 | 27.10 | 26.70 | 27.00 | 27.00 | - | 612 |
| Oct 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | - |
| Oct 7, 2026 | 26.50 | 26.60 | 26.50 | 26.50 | 26.50 | 1.53% | 3 |
| Oct 6, 2026 | 26.40 | 26.40 | 25.90 | 26.10 | 26.10 | - | 2,524 |
| Oct 5, 2026 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | 1.56% | 59 |
| Oct 2, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 3 |
| Oct 1, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 1.97% | 201 |
| Sep 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Sep 28, 2026 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 376 |
| Sep 25, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Sep 24, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | 0.80% | - |
| Sep 22, 2026 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 1.90% | 3 |
| Sep 21, 2026 | 23.60 | 24.44 | 23.60 | 24.44 | 24.44 | 0.65% | 2,603 |
| Sep 18, 2026 | 24.10 | 24.28 | 23.60 | 24.28 | 24.28 | -0.09% | 855 |
| Sep 17, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -2.02% | 3,103 |
| Sep 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 3.33% | - |
| Sep 15, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.76% | 201 |
| Sep 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 50 |
| Sep 10, 2026 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | -0.40% | 2 |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 71 |
| Sep 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - | 272 |
| Sep 2, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | -0.78% | 246 |
| Sep 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | 1 |
| Aug 31, 2026 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | -0.39% | 239 |
| Aug 28, 2026 | 25.40 | 25.50 | 25.30 | 25.50 | 25.50 | - | 1,452 |
| Aug 27, 2026 | 24.80 | 25.50 | 24.60 | 25.50 | 25.50 | 3.24% | 590 |
| Aug 26, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 0.82% | 840 |
| Aug 25, 2026 | 24.60 | 24.90 | 24.50 | 24.50 | 24.50 | -0.41% | 122 |