Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
17.72
-0.36 (-1.99%)
Jul 16, 2025, 12:30 PM EDT
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.44 | 18.44 | 18.03 | 18.08 | - | -1.74% | 270 |
| Jul 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.05% | 301 |
| Jul 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -7.06% | 5,651 |
| Jul 10, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -5.37% | 4,674 |
| Jul 9, 2025 | 20.79 | 20.86 | 20.39 | 20.50 | 20.50 | 1.11% | 4,880 |
| Jul 8, 2025 | 20.23 | 20.28 | 20.23 | 20.28 | 20.28 | 0.31% | 3,465 |
| Jul 7, 2025 | 19.90 | 20.23 | 19.90 | 20.21 | 20.21 | 3.31% | 10,547 |
| Jul 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.07% | 193 |
| Jul 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% | 295 |
| Jul 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.72% | 114 |
| Jun 30, 2025 | 19.85 | 19.85 | 19.55 | 19.55 | 19.55 | 2.20% | 1,480 |
| Jun 27, 2025 | 19.06 | 19.26 | 18.96 | 19.13 | 19.13 | 3.97% | 9,385 |
| Jun 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.69% | 532 |
| Jun 25, 2025 | 18.03 | 18.03 | 17.90 | 17.92 | 17.92 | 0.66% | 6,899 |
| Jun 24, 2025 | 17.95 | 17.95 | 17.79 | 17.80 | 17.80 | 1.71% | 3,920 |
| Jun 23, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -2.26% | 2,620 |
| Jun 20, 2025 | 17.85 | 17.91 | 17.85 | 17.91 | 17.91 | -0.25% | 300 |
| Jun 18, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -2.95% | 6,683 |
| Jun 17, 2025 | 18.26 | 18.50 | 18.26 | 18.50 | 18.50 | -1.10% | 3,202 |
| Jun 16, 2025 | 18.68 | 18.80 | 18.68 | 18.70 | 18.70 | 1.52% | 10,731 |
| Jun 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.90% | 1,038 |
| Jun 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.89% | 316 |
| Jun 11, 2025 | 19.17 | 19.17 | 19.14 | 19.14 | 19.14 | 0.38% | 721 |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 1 |
| Jun 9, 2025 | 19.11 | 19.17 | 19.07 | 19.07 | 19.07 | -2.32% | 1,462 |
| Jun 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 28 |
| Jun 5, 2025 | 19.50 | 19.67 | 19.50 | 19.52 | 19.52 | -0.86% | 1,682 |
| Jun 4, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.69 | 0.77% | 671 |
| Jun 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.15% | 632 |
| Jun 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 7 |
| May 30, 2025 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 0.44% | 1,328 |
| May 29, 2025 | 19.71 | 19.88 | 19.71 | 19.88 | 19.88 | -0.19% | 2,165 |
| May 28, 2025 | 19.98 | 19.98 | 19.81 | 19.92 | 19.92 | -2.08% | 4,147 |
| May 27, 2025 | 20.45 | 20.45 | 20.13 | 20.34 | 20.34 | 4.46% | 4,816 |
| May 23, 2025 | 19.25 | 19.58 | 19.25 | 19.48 | 19.48 | 1.17% | 3,898 |
| May 22, 2025 | 19.00 | 19.45 | 19.00 | 19.25 | 19.25 | 1.81% | 13,852 |
| May 21, 2025 | 18.93 | 18.93 | 18.83 | 18.91 | 18.91 | 0.74% | 1,172 |
| May 20, 2025 | 18.77 | 18.87 | 18.77 | 18.77 | 18.77 | -0.42% | 11,341 |
| May 19, 2025 | 18.78 | 18.85 | 18.78 | 18.85 | 18.85 | 1.34% | 3,866 |
| May 16, 2025 | 18.50 | 18.60 | 18.38 | 18.60 | 18.60 | 5.47% | 1,542 |
| May 15, 2025 | 17.79 | 17.79 | 17.64 | 17.64 | 17.64 | -4.15% | 1,336 |
| May 14, 2025 | 18.30 | 18.40 | 17.90 | 18.40 | 18.40 | 1.66% | 5,887 |
| May 13, 2025 | 18.00 | 18.24 | 17.94 | 18.10 | 18.10 | 4.75% | 9,039 |
| May 12, 2025 | 17.20 | 17.30 | 17.15 | 17.28 | 17.28 | 4.10% | 9,546 |
| May 9, 2025 | 16.57 | 16.60 | 16.54 | 16.60 | 16.60 | 2.00% | 3,268 |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.07% | 138 |
| May 7, 2025 | 16.00 | 16.02 | 15.78 | 15.95 | 15.95 | 0.41% | 11,378 |
| May 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.84% | 351 |
| May 5, 2025 | 16.26 | 16.45 | 16.26 | 16.35 | 16.35 | 3.03% | 4,641 |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 126 |