Iveco Group N.V. (IVCGF)
OTCMKTS
· Delayed Price · Currency is USD
15.37
+0.26 (1.73%)
Apr 24, 2025, 10:22 AM EDT
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.10 | 15.37 | 15.10 | 15.37 | - | 1.73% | 765 |
| Apr 23, 2025 | 15.44 | 15.44 | 15.11 | 15.11 | 15.11 | -1.67% | 6,175 |
| Apr 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | - | 133 |
| Apr 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | - | - |
| Apr 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | -1.51% | 204 |
| Apr 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.22 | -1.23% | 2,002 |
| Apr 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.41 | - | 114 |
| Apr 14, 2025 | 15.61 | 15.80 | 15.61 | 15.80 | 15.41 | 2.90% | 4,456 |
| Apr 11, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 14.98 | -2.85% | 3,499 |
| Apr 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.42 | - | 53 |
| Apr 9, 2025 | 14.25 | 15.80 | 14.03 | 15.80 | 15.42 | 13.08% | 1,627 |
| Apr 8, 2025 | 14.31 | 14.31 | 13.94 | 13.97 | 13.63 | -0.20% | 4,118 |
| Apr 7, 2025 | 14.40 | 14.40 | 13.89 | 14.00 | 13.66 | -1.52% | 1,175 |
| Apr 4, 2025 | 14.50 | 14.50 | 14.22 | 14.22 | 13.87 | -11.15% | 766 |
| Apr 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | -0.87% | 2,250 |
| Apr 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.75 | - | 246 |
| Apr 1, 2025 | 16.25 | 16.25 | 16.00 | 16.14 | 15.75 | -0.86% | 1,311 |
| Mar 31, 2025 | 16.11 | 16.32 | 16.11 | 16.28 | 15.89 | -5.13% | 1,516 |
| Mar 28, 2025 | 17.17 | 17.17 | 17.16 | 17.16 | 16.74 | -3.30% | 960 |
| Mar 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.32 | -1.36% | 3,157 |
| Mar 26, 2025 | 17.85 | 17.99 | 17.85 | 17.99 | 17.55 | 0.62% | 686 |
| Mar 25, 2025 | 17.85 | 17.88 | 17.85 | 17.88 | 17.45 | 0.17% | 4,746 |
| Mar 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.42 | -0.34% | 573 |
| Mar 21, 2025 | 17.49 | 17.91 | 17.24 | 17.91 | 17.48 | 0.59% | 8,204 |
| Mar 20, 2025 | 17.59 | 17.81 | 17.59 | 17.81 | 17.37 | -2.97% | 816 |
| Mar 19, 2025 | 18.40 | 18.40 | 18.15 | 18.35 | 17.91 | -1.45% | 7,043 |
| Mar 18, 2025 | 18.30 | 18.62 | 18.27 | 18.62 | 18.17 | 5.69% | 5,049 |
| Mar 17, 2025 | 17.69 | 17.76 | 17.62 | 17.62 | 17.19 | 0.96% | 1,316 |
| Mar 14, 2025 | 17.33 | 17.45 | 17.33 | 17.45 | 17.03 | 6.60% | 1,361 |
| Mar 13, 2025 | 16.31 | 16.37 | 16.31 | 16.37 | 15.97 | -2.15% | 1,188 |
| Mar 12, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.32 | 2.39% | 260 |
| Mar 11, 2025 | 16.48 | 16.52 | 16.30 | 16.34 | 15.94 | 0.86% | 3,380 |
| Mar 10, 2025 | 16.26 | 16.27 | 16.20 | 16.20 | 15.81 | -3.46% | 4,792 |
| Mar 7, 2025 | 16.93 | 17.00 | 16.78 | 16.78 | 16.37 | -3.12% | 1,370 |
| Mar 6, 2025 | 17.52 | 17.52 | 17.32 | 17.32 | 16.90 | 2.06% | 5,751 |
| Mar 5, 2025 | 17.10 | 17.10 | 16.90 | 16.97 | 16.56 | 7.07% | 5,278 |
| Mar 4, 2025 | 15.55 | 15.85 | 15.55 | 15.85 | 15.47 | -5.47% | 6,113 |
| Mar 3, 2025 | 17.17 | 17.17 | 16.74 | 16.77 | 16.36 | 7.33% | 12,693 |
| Feb 28, 2025 | 15.71 | 15.71 | 15.60 | 15.62 | 15.25 | -0.77% | 1,323 |
| Feb 27, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | 15.36 | -1.59% | 1,719 |
| Feb 26, 2025 | 16.00 | 16.00 | 15.91 | 16.00 | 15.61 | 0.50% | 1,712 |
| Feb 25, 2025 | 15.91 | 15.92 | 15.91 | 15.92 | 15.53 | -0.79% | 647 |
| Feb 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.66 | - | 41 |
| Feb 21, 2025 | 16.34 | 16.34 | 16.05 | 16.05 | 15.66 | -1.07% | 2,222 |
| Feb 20, 2025 | 16.22 | 16.22 | 16.16 | 16.22 | 15.83 | -0.32% | 1,761 |
| Feb 19, 2025 | 16.31 | 16.31 | 16.27 | 16.27 | 15.88 | -0.20% | 980 |
| Feb 18, 2025 | 16.39 | 16.39 | 16.30 | 16.30 | 15.91 | -0.06% | 2,494 |
| Feb 14, 2025 | 16.12 | 16.47 | 16.12 | 16.31 | 15.92 | 3.36% | 5,793 |
| Feb 13, 2025 | 15.86 | 15.86 | 15.66 | 15.78 | 15.40 | 2.39% | 2,966 |
| Feb 12, 2025 | 15.26 | 15.48 | 15.25 | 15.42 | 15.04 | 1.59% | 954 |