Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	21.23	21.46	21.23	21.46	21.46	-0.24%	1,965
Oct 2, 2025	21.77	21.77	21.51	21.51	21.51	0.34%	645
Oct 1, 2025	21.44	21.44	21.44	21.44	21.44	-	60
Sep 30, 2025	21.27	21.53	21.27	21.44	21.44	0.32%	2,157
Sep 29, 2025	21.47	21.47	21.36	21.37	21.37	-0.28%	8,553
Sep 26, 2025	21.43	21.43	21.43	21.43	21.43	-	169
Sep 25, 2025	21.43	21.43	21.43	21.43	21.43	-0.08%	396
Sep 24, 2025	21.30	21.45	21.30	21.45	21.45	-0.88%	4,239
Sep 23, 2025	21.64	21.64	21.64	21.64	21.64	0.56%	379
Sep 22, 2025	21.40	21.52	21.40	21.52	21.52	0.24%	1,252
Sep 19, 2025	21.51	21.57	21.38	21.47	21.47	-1.36%	3,204
Sep 18, 2025	21.77	21.77	21.77	21.77	21.77	-	35
Sep 17, 2025	21.77	21.77	21.77	21.77	21.77	0.35%	938
Sep 16, 2025	21.55	21.69	21.55	21.69	21.69	0.95%	849
Sep 15, 2025	21.49	21.49	21.49	21.49	21.49	0.33%	693
Sep 12, 2025	21.39	21.42	21.25	21.42	21.42	0.02%	903
Sep 11, 2025	21.41	21.41	21.41	21.41	21.41	0.66%	966
Sep 10, 2025	21.36	21.39	21.27	21.27	21.27	-0.61%	5,659
Sep 9, 2025	21.35	21.40	21.35	21.40	21.40	-0.14%	434
Sep 8, 2025	21.44	21.44	21.43	21.43	21.43	-0.05%	1,690
Sep 5, 2025	21.33	21.44	21.33	21.44	21.44	1.01%	2,100
Sep 4, 2025	21.25	21.25	21.23	21.23	21.23	-0.49%	807
Sep 3, 2025	21.33	21.33	21.33	21.33	21.33	-0.19%	500
Sep 2, 2025	21.29	21.37	21.29	21.37	21.37	-0.42%	1,933
Aug 29, 2025	21.48	21.48	21.46	21.46	21.46	0.42%	731
Aug 28, 2025	21.70	21.73	21.37	21.37	21.37	0.69%	14,134
Aug 27, 2025	21.22	21.22	21.22	21.22	21.22	0.97%	547
Aug 26, 2025	21.02	21.02	21.02	21.02	21.02	-	60
Aug 25, 2025	21.40	21.43	21.02	21.02	21.02	-1.89%	4,248
Aug 22, 2025	21.23	21.43	21.23	21.43	21.43	0.68%	1,764
Aug 21, 2025	21.28	21.28	21.28	21.28	21.28	-	21
Aug 20, 2025	21.28	21.28	21.28	21.28	21.28	-0.42%	418
Aug 19, 2025	21.34	21.37	21.34	21.37	21.37	0.56%	2,484
Aug 18, 2025	21.44	21.44	21.25	21.25	21.25	-	8,412
Aug 15, 2025	21.47	21.53	21.25	21.25	21.25	-0.47%	1,105
Aug 14, 2025	21.41	21.41	21.35	21.35	21.35	-0.97%	3,349
Aug 13, 2025	21.60	21.60	21.50	21.56	21.56	0.79%	5,562
Aug 12, 2025	21.39	21.39	21.39	21.39	21.39	-	793
Aug 11, 2025	21.40	21.40	21.39	21.39	21.39	0.33%	5,219
Aug 8, 2025	21.50	21.50	21.32	21.32	21.32	-0.37%	9,073
Aug 7, 2025	21.21	21.49	21.21	21.40	21.40	0.12%	1,051
Aug 6, 2025	21.38	21.38	21.38	21.38	21.38	0.35%	303
Aug 5, 2025	21.30	21.30	21.30	21.30	21.30	-	30
Aug 4, 2025	21.43	21.43	20.94	21.30	21.30	1.91%	3,735
Aug 1, 2025	20.88	20.96	20.88	20.90	20.90	1.01%	28,924
Jul 31, 2025	20.43	20.77	20.43	20.69	20.69	-3.27%	32,870
Jul 30, 2025	22.12	22.57	21.15	21.39	21.39	-3.02%	7,788
Jul 29, 2025	22.19	22.54	22.05	22.06	22.06	1.64%	9,832
Jul 28, 2025	21.70	21.70	21.70	21.70	21.70	-1.45%	687
Jul 25, 2025	21.97	22.21	21.97	22.02	22.02	-1.39%	850