IVU Traffic Technologies AG (LON:0NCA)
London · Delayed Price · Currency is GBP · Price in EUR 22.20
+0.80 (3.74%)
Jul 20, 2026, 4:27 PM GMT
LON:0NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 19.85 | 2.00% | 144 |
| May 26, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.46 | -0.99% | 13,051 |
| May 25, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 19.66 | 0.50% | 4 |
| May 22, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 19.56 | 1.79% | 11 |
| May 20, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.21 | -0.01% | 4,963 |
| May 19, 2026 | 19.20 | 19.75 | 19.20 | 19.75 | 19.22 | 1.28% | 2,029 |
| May 18, 2026 | 19.30 | 19.50 | 19.10 | 19.50 | 18.97 | 1.30% | 378 |
| May 15, 2026 | 19.23 | 19.25 | 19.23 | 19.25 | 18.73 | 1.05% | 22,432 |
| May 14, 2026 | 19.00 | 19.05 | 18.95 | 19.05 | 18.54 | 1.74% | 162 |
| May 13, 2026 | 18.80 | 18.80 | 18.70 | 18.73 | 18.22 | -1.45% | 22,921 |
| May 12, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 18.49 | 0.53% | 2,679 |
| May 11, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.39 | -1.05% | 310 |
| May 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.59 | -1.04% | 29 |
| May 7, 2026 | 19.20 | 19.50 | 19.20 | 19.30 | 18.78 | 0.78% | 4,455 |
| May 6, 2026 | 19.20 | 19.40 | 19.15 | 19.15 | 18.63 | 1.06% | 11,611 |
| May 4, 2026 | 19.00 | 19.15 | 18.95 | 18.95 | 18.44 | 0.53% | 214 |
| Apr 30, 2026 | 18.90 | 18.90 | 18.70 | 18.85 | 18.34 | 0.12% | 6,069 |