Iveco Group N.V. (IVCGF)
OTCMKTS
· Delayed Price · Currency is USD
18.40
+0.30 (1.66%)
May 14, 2025, 3:28 PM EDT
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 16.33 | 16.33 | 15.87 | 15.87 | 15.87 | -0.56% | 310 |
| Apr 30, 2025 | 15.99 | 15.99 | 15.79 | 15.95 | 15.95 | -1.21% | 2,270 |
| Apr 29, 2025 | 16.12 | 16.17 | 16.12 | 16.15 | 16.15 | -1.58% | 3,855 |
| Apr 28, 2025 | 15.83 | 16.41 | 15.83 | 16.41 | 16.41 | 3.44% | 6,557 |
| Apr 25, 2025 | 15.65 | 15.87 | 15.65 | 15.87 | 15.87 | 3.22% | 1,222 |
| Apr 24, 2025 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 1.73% | 3,861 |
| 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 |