Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	22.52	22.52	22.45	22.45	22.45	0.11%	4,818
Jan 28, 2026	22.54	22.54	22.31	22.43	22.43	-0.93%	9,058
Jan 27, 2026	22.41	22.64	22.41	22.64	22.64	1.37%	14,122
Jan 26, 2026	22.29	22.33	22.29	22.33	22.33	1.64%	9,300
Jan 23, 2026	22.10	22.20	21.91	21.97	21.97	-0.54%	9,597
Jan 22, 2026	22.08	22.09	22.08	22.09	22.09	0.29%	3,582
Jan 21, 2026	22.08	22.08	22.03	22.03	22.03	-0.29%	1,560
Jan 20, 2026	21.90	22.09	21.90	22.09	22.09	0.98%	11,061
Jan 16, 2026	21.91	21.91	21.88	21.88	21.88	0.57%	6,264
Jan 14, 2026	22.33	22.33	21.75	21.75	21.75	-0.38%	3,723
Jan 13, 2026	21.98	21.98	21.71	21.84	21.84	-0.41%	3,183
Jan 12, 2026	21.93	21.93	21.93	21.93	21.93	0.17%	1,815
Jan 9, 2026	21.85	21.89	21.85	21.89	21.89	0.39%	3,377
Jan 8, 2026	21.80	21.80	21.80	21.80	21.80	-0.67%	4,044
Jan 7, 2026	21.98	21.98	21.88	21.95	21.95	0.76%	12,742
Jan 6, 2026	22.00	22.00	21.78	21.78	21.78	-0.84%	19,615
Jan 5, 2026	21.95	21.97	21.95	21.97	21.97	-0.37%	9,909
Jan 2, 2026	22.05	22.05	22.05	22.05	22.05	0.05%	12,763
Dec 31, 2025	22.04	22.04	22.04	22.04	22.04	0.14%	206
Dec 29, 2025	22.05	22.05	22.01	22.01	22.01	1.20%	1,338
Dec 26, 2025	21.85	21.85	21.75	21.75	21.75	1.30%	1,691
Dec 24, 2025	21.47	21.47	21.47	21.47	21.47	-2.63%	1,219
Dec 23, 2025	22.05	22.05	22.05	22.05	22.05	0.09%	630
Dec 22, 2025	21.55	22.03	21.55	22.03	22.03	0.09%	1,538
Dec 19, 2025	21.88	22.01	21.88	22.01	22.01	-0.26%	7,755
Dec 18, 2025	22.01	22.07	22.01	22.07	22.07	0.74%	6,365
Dec 17, 2025	22.04	22.04	21.90	21.90	21.90	-0.62%	782
Dec 16, 2025	22.06	22.06	22.04	22.04	22.04	0.89%	705
Dec 15, 2025	21.96	21.96	21.73	21.85	21.85	-0.34%	5,039
Dec 12, 2025	21.97	21.97	21.85	21.92	21.92	-0.27%	1,293
Dec 11, 2025	22.00	22.00	21.98	21.98	21.98	0.92%	1,591
Dec 10, 2025	21.60	21.78	21.60	21.78	21.78	0.51%	2,187
Dec 9, 2025	21.71	21.72	21.67	21.67	21.67	-0.28%	5,164
Dec 8, 2025	21.73	21.73	21.73	21.73	21.73	0.37%	677
Dec 5, 2025	21.65	21.65	21.65	21.65	21.65	0.37%	546
Dec 4, 2025	21.72	21.72	21.57	21.57	21.57	-0.46%	762
Dec 3, 2025	21.74	21.74	21.67	21.67	21.67	0.39%	9,806
Dec 2, 2025	21.55	21.66	21.55	21.59	21.59	1.10%	15,164
Dec 1, 2025	21.51	21.51	21.35	21.35	21.35	-0.34%	1,667
Nov 28, 2025	21.42	21.42	21.42	21.42	21.42	1.63%	1,193
Nov 24, 2025	21.08	21.08	21.08	21.08	21.08	-0.09%	195
Nov 21, 2025	20.84	21.10	20.84	21.10	21.10	-0.35%	5,099
Nov 19, 2025	21.18	21.18	21.18	21.18	21.18	-0.26%	230
Nov 18, 2025	21.26	21.26	21.23	21.23	21.23	0.14%	1,719
Nov 17, 2025	21.20	21.20	21.20	21.20	21.20	-0.80%	524
Nov 14, 2025	21.37	21.37	21.37	21.37	21.37	-0.19%	101
Nov 13, 2025	21.41	21.41	21.41	21.41	21.41	0.92%	918
Nov 12, 2025	21.32	21.32	21.21	21.21	21.21	-0.64%	917
Nov 11, 2025	21.35	21.35	21.35	21.35	21.35	0.38%	1,789
Nov 10, 2025	21.23	21.27	21.23	21.27	21.27	0.38%	2,122