Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
21.47
+0.09 (0.41%)
Oct 29, 2025, 4:00 PM EDT
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% | 900 |
| Oct 27, 2025 | 21.27 | 21.37 | 21.24 | 21.37 | 21.37 | 0.74% | 2,990 |
| Oct 24, 2025 | 21.30 | 21.30 | 21.18 | 21.21 | 21.21 | 0.85% | 5,449 |
| Oct 23, 2025 | 21.20 | 21.20 | 21.03 | 21.03 | 21.03 | -0.69% | 1,157 |
| Oct 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.09% | 320 |
| Oct 21, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 0.55% | 4,901 |
| Oct 20, 2025 | 21.20 | 21.23 | 21.08 | 21.08 | 21.08 | 0.38% | 1,912 |
| Oct 17, 2025 | 20.99 | 21.10 | 20.99 | 21.00 | 21.00 | 0.02% | 7,591 |
| Oct 16, 2025 | 21.12 | 21.20 | 21.00 | 21.00 | 21.00 | -0.64% | 3,248 |
| Oct 15, 2025 | 21.08 | 21.14 | 21.03 | 21.14 | 21.14 | 0.12% | 663 |
| Oct 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.40% | 1,820 |
| Oct 13, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% | 463 |
| Oct 10, 2025 | 21.09 | 21.09 | 20.93 | 20.93 | 20.93 | -0.26% | 3,400 |
| Oct 9, 2025 | 21.07 | 21.07 | 20.98 | 20.98 | 20.98 | 0.29% | 8,615 |
| Oct 8, 2025 | 21.16 | 21.16 | 20.92 | 20.92 | 20.92 | -2.52% | 371 |
| Oct 7, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | 25 |
| Oct 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | 7 |
| 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 |