IVU Traffic Technologies AG (LON:0NCA)
London · Delayed Price · Currency is GBP · Price in EUR 24.10
-0.30 (-1.23%)
Aug 11, 2026, 4:27 PM GMT
LON:0NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24.70 | 24.80 | 24.10 | 24.10 | 24.10 | -1.23% | 20 |
| Aug 10, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.41% | 351 |
| Aug 7, 2026 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | 1 |
| Aug 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 2,030 |
| Aug 4, 2026 | 23.60 | 24.30 | 23.60 | 24.30 | 24.30 | 2.97% | 506 |
| Aug 3, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 2.61% | 7 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 105 |
| Jul 30, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | 0.85% | 1,110 |
| Jul 29, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.86% | 80 |
| Jul 28, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | -0.43% | 200 |
| Jul 27, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 3.56% | 1 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | 45 |
| Jul 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | 50 |
| Jul 22, 2026 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | 1.34% | 1,132 |
| Jul 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 194 |
| Jul 20, 2026 | 21.60 | 22.50 | 21.60 | 22.20 | 22.20 | 3.74% | 941 |
| Jul 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 2 |
| Jul 16, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 1.89% | 4 |
| Jul 15, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -1.40% | 1,559 |
| Jul 13, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.83% | 250 |
| Jul 10, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 3.30% | 61 |
| Jul 9, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.93% | 8,053 |
| Jul 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 7, 2026 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | -0.92% | 152 |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 300 |
| Jul 3, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | - | 1,500 |
| Jul 2, 2026 | 20.80 | 21.30 | 20.80 | 21.00 | 21.00 | - | 1,711 |
| Jul 1, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | 318 |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 59 |
| Jun 29, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 1.99% | 2,079 |
| Jun 25, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Jun 24, 2026 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | - | 61 |
| Jun 23, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 38 |
| Jun 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 24 |
| Jun 19, 2026 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 1.10% | 9,561 |
| Jun 18, 2026 | 20.00 | 20.00 | 19.80 | 19.88 | 19.88 | -2.07% | 18,377 |
| Jun 17, 2026 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | 1.59% | 2 |
| Jun 16, 2026 | 19.50 | 19.98 | 19.50 | 19.98 | 19.98 | -1.08% | 3,901 |
| Jun 15, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 1.25% | 62 |
| Jun 12, 2026 | 20.50 | 20.60 | 19.95 | 19.95 | 19.95 | -0.23% | 20 |
| Jun 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.46% | 1,535 |
| Jun 10, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 4 |
| Jun 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 80 |
| Jun 8, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | -0.97% | 1,174 |
| Jun 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 8 |
| Jun 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Jun 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 1 |
| Jun 1, 2026 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | 0.49% | 678 |
| May 29, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 3.78% | 71 |