Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.85	21.85	21.75	21.75	21.75	1.30%	1,691
Dec 24, 2025	21.47	21.47	21.47	21.47	21.47	-2.63%	1,219
Dec 23, 2025	22.05	22.05	22.05	22.05	22.05	0.09%	630
Dec 22, 2025	21.55	22.03	21.55	22.03	22.03	0.09%	1,538
Dec 19, 2025	21.88	22.01	21.88	22.01	22.01	-0.26%	7,755
Dec 18, 2025	22.01	22.07	22.01	22.07	22.07	0.74%	6,365
Dec 17, 2025	22.04	22.04	21.90	21.90	21.90	-0.62%	782
Dec 16, 2025	22.06	22.06	22.04	22.04	22.04	0.89%	705
Dec 15, 2025	21.96	21.96	21.73	21.85	21.85	-0.34%	5,039
Dec 12, 2025	21.97	21.97	21.85	21.92	21.92	-0.27%	1,293
Dec 11, 2025	22.00	22.00	21.98	21.98	21.98	0.92%	1,591
Dec 10, 2025	21.60	21.78	21.60	21.78	21.78	0.51%	2,187
Dec 9, 2025	21.71	21.72	21.67	21.67	21.67	-0.28%	5,164
Dec 8, 2025	21.73	21.73	21.73	21.73	21.73	0.37%	677
Dec 5, 2025	21.65	21.65	21.65	21.65	21.65	0.37%	546
Dec 4, 2025	21.72	21.72	21.57	21.57	21.57	-0.46%	762
Dec 3, 2025	21.74	21.74	21.67	21.67	21.67	0.39%	9,806
Dec 2, 2025	21.55	21.66	21.55	21.59	21.59	1.10%	15,164
Dec 1, 2025	21.51	21.51	21.35	21.35	21.35	-0.34%	1,667
Nov 28, 2025	21.42	21.42	21.42	21.42	21.42	1.63%	1,193
Nov 24, 2025	21.08	21.08	21.08	21.08	21.08	-0.09%	195
Nov 21, 2025	20.84	21.10	20.84	21.10	21.10	-0.35%	5,099
Nov 19, 2025	21.18	21.18	21.18	21.18	21.18	-0.26%	230
Nov 18, 2025	21.26	21.26	21.23	21.23	21.23	0.14%	1,719
Nov 17, 2025	21.20	21.20	21.20	21.20	21.20	-0.80%	524
Nov 14, 2025	21.37	21.37	21.37	21.37	21.37	-0.19%	101
Nov 13, 2025	21.41	21.41	21.41	21.41	21.41	0.92%	918
Nov 12, 2025	21.32	21.32	21.21	21.21	21.21	-0.64%	917
Nov 11, 2025	21.35	21.35	21.35	21.35	21.35	0.38%	1,789
Nov 10, 2025	21.23	21.27	21.23	21.27	21.27	0.38%	2,122
Nov 7, 2025	21.32	21.32	21.19	21.19	21.19	-	6,911
Nov 6, 2025	21.19	21.19	21.19	21.19	21.19	0.15%	1,264
Nov 5, 2025	21.16	21.16	21.16	21.16	21.16	0.90%	326
Nov 4, 2025	21.16	21.16	20.97	20.97	20.97	-2.60%	2,997
Nov 3, 2025	21.53	21.53	21.53	21.53	21.53	1.22%	191
Oct 31, 2025	21.27	21.27	21.27	21.27	21.27	-0.84%	7,078
Oct 30, 2025	21.34	21.45	21.34	21.45	21.45	-0.08%	676
Oct 29, 2025	21.39	21.47	21.39	21.47	21.47	0.41%	6,274
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