Iveco Group N.V. (IVCGF)
OTCMKTS
· Delayed Price · Currency is USD
16.34
+0.04 (0.25%)
Mar 11, 2025, 4:00 PM EST
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 16.48 | 16.52 | 16.30 | 16.34 | 16.34 | 0.86% | 3,380 |
| Mar 10, 2025 | 16.26 | 16.27 | 16.20 | 16.20 | 16.20 | -3.46% | 4,792 |
| Mar 7, 2025 | 16.93 | 17.00 | 16.78 | 16.78 | 16.78 | -3.12% | 1,370 |
| Mar 6, 2025 | 17.52 | 17.52 | 17.32 | 17.32 | 17.32 | 2.06% | 5,751 |
| Mar 5, 2025 | 17.10 | 17.10 | 16.90 | 16.97 | 16.97 | 7.07% | 5,278 |
| Mar 4, 2025 | 15.55 | 15.85 | 15.55 | 15.85 | 15.85 | -5.47% | 6,113 |
| Mar 3, 2025 | 17.17 | 17.17 | 16.74 | 16.77 | 16.77 | 7.33% | 12,693 |
| Feb 28, 2025 | 15.71 | 15.71 | 15.60 | 15.62 | 15.62 | -0.77% | 1,323 |
| Feb 27, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | -1.59% | 1,719 |
| Feb 26, 2025 | 16.00 | 16.00 | 15.91 | 16.00 | 16.00 | 0.50% | 1,712 |
| Feb 25, 2025 | 15.91 | 15.92 | 15.91 | 15.92 | 15.92 | -0.79% | 647 |
| Feb 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 41 |
| Feb 21, 2025 | 16.34 | 16.34 | 16.05 | 16.05 | 16.05 | -1.07% | 2,222 |
| Feb 20, 2025 | 16.22 | 16.22 | 16.16 | 16.22 | 16.22 | -0.32% | 1,761 |
| Feb 19, 2025 | 16.31 | 16.31 | 16.27 | 16.27 | 16.27 | -0.20% | 980 |
| Feb 18, 2025 | 16.39 | 16.39 | 16.30 | 16.30 | 16.30 | -0.06% | 2,494 |
| Feb 14, 2025 | 16.12 | 16.47 | 16.12 | 16.31 | 16.31 | 3.36% | 5,793 |
| Feb 13, 2025 | 15.86 | 15.86 | 15.66 | 15.78 | 15.78 | 2.39% | 2,966 |
| Feb 12, 2025 | 15.26 | 15.48 | 15.25 | 15.42 | 15.42 | 1.59% | 954 |
| Feb 11, 2025 | 14.99 | 15.21 | 14.99 | 15.18 | 15.18 | 2.14% | 25,176 |
| Feb 10, 2025 | 14.94 | 14.94 | 14.81 | 14.86 | 14.86 | 2.90% | 11,354 |
| Feb 7, 2025 | 14.38 | 14.57 | 14.35 | 14.44 | 14.44 | 19.62% | 12,265 |
| Feb 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 251 |
| Feb 5, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 280 |
| Feb 4, 2025 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | 1.34% | 795 |
| Feb 3, 2025 | 11.64 | 11.91 | 11.64 | 11.91 | 11.91 | -2.18% | 1,854 |
| Jan 31, 2025 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | -4.06% | 3,037 |
| Jan 30, 2025 | 12.50 | 12.69 | 12.48 | 12.69 | 12.69 | 7.54% | 9,159 |
| Jan 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 6 |
| Jan 28, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | - | 2,100 |
| Jan 27, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | -0.55% | 1,920 |
| Jan 24, 2025 | 11.91 | 11.91 | 11.77 | 11.87 | 11.87 | 5.58% | 2,202 |
| Jan 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.70% | 620 |
| Jan 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% | 1,624 |
| Jan 21, 2025 | 10.93 | 11.06 | 10.93 | 11.06 | 11.06 | 5.50% | 2,583 |
| Jan 17, 2025 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | 4.41% | 2,758 |
| Jan 16, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -1.17% | 1,030 |
| Jan 15, 2025 | 10.15 | 10.34 | 10.10 | 10.16 | 10.16 | 4.82% | 5,213 |
| Jan 14, 2025 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | 2.39% | 2,249 |
| Jan 13, 2025 | 9.36 | 9.47 | 9.36 | 9.47 | 9.47 | -3.05% | 833 |
| Jan 10, 2025 | 9.93 | 9.93 | 9.76 | 9.76 | 9.76 | -0.97% | 8,735 |
| Jan 8, 2025 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 0.10% | 1,225 |
| Jan 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.90% | 2,072 |
| Jan 6, 2025 | 9.66 | 9.67 | 9.60 | 9.67 | 9.67 | 3.82% | 5,202 |
| Jan 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.25% | 1,222 |
| Jan 2, 2025 | 9.52 | 9.52 | 9.43 | 9.43 | 9.43 | -1.69% | 4,779 |
| Dec 31, 2024 | 9.74 | 9.74 | 9.59 | 9.59 | 9.59 | -1.03% | 3,192 |
| Dec 30, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% | 385 |
| Dec 27, 2024 | 9.73 | 9.73 | 9.72 | 9.73 | 9.73 | 1.25% | 4,911 |
| Dec 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.96% | 248 |