IVU Traffic Technologies AG (LON:0NCA)
London · Delayed Price · Currency is GBP · Price in EUR 25.40
+0.30 (1.20%)
Sep 25, 2026, 12:25 PM GMT
LON:0NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | - | 1.20% | 1 |
| 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% | 2 |
| 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% | 1,814 |
| 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 | - | 1 |
| 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 |
| Aug 24, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Aug 20, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | - | - |
| Aug 19, 2026 | 24.20 | 24.70 | 24.20 | 24.60 | 24.60 | 1.65% | 403 |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 250 |
| Aug 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% | 36 |
| 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 |