Iveco Group N.V. (IVCGF)
OTCMKTS
· Delayed Price · Currency is USD
11.00
+0.52 (4.93%)
Jan 21, 2025, 12:05 PM EST
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 1.62% | 1,012 |
| Dec 23, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -1.47% | 2,010 |
| Dec 20, 2024 | 9.52 | 9.75 | 9.52 | 9.69 | 9.69 | -1.13% | 13,994 |
| Dec 19, 2024 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -1.06% | 8,000 |
| Dec 18, 2024 | 10.04 | 10.04 | 9.91 | 9.91 | 9.91 | -0.70% | 979 |
| Dec 17, 2024 | 9.89 | 10.12 | 9.89 | 9.98 | 9.98 | -4.96% | 529 |
| Dec 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 459 |
| Dec 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.41% | 426 |
| Dec 12, 2024 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | -0.19% | 495 |
| Dec 11, 2024 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | 0.69% | 716 |
| Dec 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 448 |
| Dec 9, 2024 | 10.18 | 10.25 | 10.16 | 10.16 | 10.16 | -3.28% | 849 |
| Dec 6, 2024 | 10.57 | 10.57 | 10.51 | 10.51 | 10.51 | 0.05% | 579 |
| Dec 5, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.30% | 510 |
| Dec 4, 2024 | 10.24 | 10.37 | 10.24 | 10.37 | 10.37 | 3.80% | 613 |
| Dec 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 98 |
| Dec 2, 2024 | 9.97 | 9.99 | 9.91 | 9.99 | 9.99 | 0.20% | 3,316 |
| Nov 29, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.81% | 120 |
| Nov 27, 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | -0.18% | 12,300 |
| Nov 26, 2024 | 9.71 | 9.71 | 9.62 | 9.62 | 9.62 | -1.85% | 1,568 |
| Nov 25, 2024 | 9.72 | 9.81 | 9.72 | 9.80 | 9.80 | 2.77% | 5,319 |
| Nov 22, 2024 | 9.41 | 9.58 | 9.41 | 9.53 | 9.53 | -0.54% | 8,703 |
| Nov 21, 2024 | 9.53 | 9.61 | 9.53 | 9.59 | 9.59 | -0.18% | 2,828 |
| Nov 20, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.07% | 141 |
| Nov 19, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.32% | 400 |
| Nov 18, 2024 | 9.82 | 10.04 | 9.82 | 10.04 | 10.04 | -0.69% | 1,379 |
| Nov 15, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.05% | 643 |
| Nov 14, 2024 | 10.01 | 10.01 | 9.94 | 10.01 | 10.01 | -3.93% | 661 |
| Nov 13, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 166 |
| Nov 12, 2024 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -0.88% | 670 |
| Nov 11, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.06% | 373 |
| Nov 8, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | -3.58% | 3,283 |
| Nov 7, 2024 | 10.86 | 10.90 | 10.86 | 10.89 | 10.89 | 9.27% | 2,979 |
| Nov 6, 2024 | 10.00 | 10.00 | 9.93 | 9.97 | 9.97 | -2.29% | 2,162 |
| Nov 5, 2024 | 10.23 | 10.23 | 10.15 | 10.20 | 10.20 | -1.92% | 1,733 |
| Nov 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 10 |
| Nov 1, 2024 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 0.19% | 743 |
| Oct 31, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 127 |
| Oct 30, 2024 | 10.28 | 10.52 | 10.28 | 10.38 | 10.38 | -3.17% | 8,975 |
| Oct 29, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% | 2,011 |
| Oct 28, 2024 | 10.51 | 10.62 | 10.51 | 10.62 | 10.62 | -1.48% | 1,707 |
| Oct 25, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.75% | 547 |
| Oct 24, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% | 346 |
| Oct 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 138 |
| Oct 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.71% | 221 |
| Oct 21, 2024 | 10.46 | 10.60 | 10.43 | 10.43 | 10.43 | -1.84% | 2,220 |
| Oct 18, 2024 | 10.57 | 10.62 | 10.55 | 10.62 | 10.62 | 7.04% | 3,094 |
| Oct 17, 2024 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | 0.32% | 988 |
| Oct 16, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 117 |
| Oct 15, 2024 | 9.95 | 9.97 | 9.89 | 9.89 | 9.89 | 0.71% | 2,857 |
| Oct 14, 2024 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | -0.02% | 1,180 |
| Oct 11, 2024 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | -1.78% | 1,900 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 70 |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 3,184 |
| Oct 8, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.99% | 492 |
| Oct 7, 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 0.24% | 3,722 |
| Oct 4, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.42% | 405 |
| Oct 3, 2024 | 9.58 | 9.69 | 9.58 | 9.69 | 9.69 | 0.52% | 974 |
| Oct 2, 2024 | 9.64 | 9.66 | 9.64 | 9.64 | 9.64 | -3.06% | 2,658 |
| Oct 1, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.95% | 164 |
| Sep 30, 2024 | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | -3.47% | 653 |
| Sep 27, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.19% | 1,669 |
| Sep 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3.50% | 528 |
| Sep 25, 2024 | 10.16 | 10.16 | 10.07 | 10.07 | 10.07 | -1.09% | 1,674 |
| Sep 24, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3.87% | 955 |
| Sep 23, 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.71% | 8,106 |
| Sep 20, 2024 | 9.95 | 9.95 | 9.87 | 9.87 | 9.87 | -6.06% | 11,404 |
| Sep 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 7.99% | 498 |
| Sep 18, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 17 |
| Sep 17, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 39 |
| Sep 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 20 |
| Sep 13, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.64% | 520 |
| Sep 12, 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 1.26% | 1,661 |
| Sep 11, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 130 |
| Sep 10, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.04% | 155 |
| Sep 9, 2024 | 9.53 | 9.56 | 9.52 | 9.56 | 9.56 | -0.41% | 1,560 |
| Sep 6, 2024 | 9.68 | 9.72 | 9.60 | 9.60 | 9.60 | -1.78% | 2,466 |
| Sep 5, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -6.98% | 217 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 92 |
| Sep 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |
| Aug 30, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | 2.07% | 480 |
| Aug 29, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 1,546 |
| Aug 28, 2024 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.72% | 728 |
| Aug 27, 2024 | 10.50 | 10.50 | 10.32 | 10.36 | 10.36 | 0.05% | 1,665 |