Iveco Group N.V. (IVCGF)
OTCMKTS
· Delayed Price · Currency is USD
18.42
-0.55 (-2.90%)
Jun 12, 2025, 8:00 PM EDT
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.90% | 1,038 |
| Jun 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.89% | 316 |
| Jun 11, 2025 | 19.17 | 19.17 | 19.14 | 19.14 | 19.14 | 0.38% | 721 |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 1 |
| Jun 9, 2025 | 19.11 | 19.17 | 19.07 | 19.07 | 19.07 | -2.32% | 1,462 |
| Jun 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 28 |
| Jun 5, 2025 | 19.50 | 19.67 | 19.50 | 19.52 | 19.52 | -0.86% | 1,682 |
| Jun 4, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.69 | 0.77% | 671 |
| Jun 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.15% | 632 |
| Jun 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 7 |
| May 30, 2025 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 0.44% | 1,328 |
| May 29, 2025 | 19.71 | 19.88 | 19.71 | 19.88 | 19.88 | -0.19% | 2,165 |
| May 28, 2025 | 19.98 | 19.98 | 19.81 | 19.92 | 19.92 | -2.08% | 4,147 |
| May 27, 2025 | 20.45 | 20.45 | 20.13 | 20.34 | 20.34 | 4.46% | 4,816 |
| May 23, 2025 | 19.25 | 19.58 | 19.25 | 19.48 | 19.48 | 1.17% | 3,898 |
| May 22, 2025 | 19.00 | 19.45 | 19.00 | 19.25 | 19.25 | 1.81% | 13,852 |
| May 21, 2025 | 18.93 | 18.93 | 18.83 | 18.91 | 18.91 | 0.74% | 1,172 |
| May 20, 2025 | 18.77 | 18.87 | 18.77 | 18.77 | 18.77 | -0.42% | 11,341 |
| May 19, 2025 | 18.78 | 18.85 | 18.78 | 18.85 | 18.85 | 1.34% | 3,866 |
| May 16, 2025 | 18.50 | 18.60 | 18.38 | 18.60 | 18.60 | 5.47% | 1,542 |
| May 15, 2025 | 17.79 | 17.79 | 17.64 | 17.64 | 17.64 | -4.15% | 1,336 |
| May 14, 2025 | 18.30 | 18.40 | 17.90 | 18.40 | 18.40 | 1.66% | 5,887 |
| May 13, 2025 | 18.00 | 18.24 | 17.94 | 18.10 | 18.10 | 4.75% | 9,039 |
| May 12, 2025 | 17.20 | 17.30 | 17.15 | 17.28 | 17.28 | 4.10% | 9,546 |
| May 9, 2025 | 16.57 | 16.60 | 16.54 | 16.60 | 16.60 | 2.00% | 3,268 |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.07% | 138 |
| May 7, 2025 | 16.00 | 16.02 | 15.78 | 15.95 | 15.95 | 0.41% | 11,378 |
| May 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.84% | 351 |
| May 5, 2025 | 16.26 | 16.45 | 16.26 | 16.35 | 16.35 | 3.03% | 4,641 |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 126 |
| May 1, 2025 | 16.33 | 16.33 | 15.87 | 15.87 | 15.87 | -0.56% | 310 |
| Apr 30, 2025 | 15.99 | 15.99 | 15.79 | 15.95 | 15.95 | -1.21% | 2,270 |
| Apr 29, 2025 | 16.12 | 16.17 | 16.12 | 16.15 | 16.15 | -1.58% | 3,855 |
| Apr 28, 2025 | 15.83 | 16.41 | 15.83 | 16.41 | 16.41 | 3.44% | 6,557 |
| Apr 25, 2025 | 15.65 | 15.87 | 15.65 | 15.87 | 15.87 | 3.22% | 1,222 |
| Apr 24, 2025 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 1.73% | 3,861 |
| Apr 23, 2025 | 15.44 | 15.44 | 15.11 | 15.11 | 15.11 | -1.67% | 6,175 |
| Apr 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | - | 133 |
| Apr 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | - | - |
| Apr 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 14.99 | -1.51% | 204 |
| Apr 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.22 | -1.23% | 2,002 |
| Apr 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.41 | - | 114 |
| Apr 14, 2025 | 15.61 | 15.80 | 15.61 | 15.80 | 15.41 | 2.90% | 4,456 |
| Apr 11, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 14.98 | -2.85% | 3,499 |
| Apr 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.42 | - | 53 |
| Apr 9, 2025 | 14.25 | 15.80 | 14.03 | 15.80 | 15.42 | 13.08% | 1,627 |
| Apr 8, 2025 | 14.31 | 14.31 | 13.94 | 13.97 | 13.63 | -0.20% | 4,118 |
| Apr 7, 2025 | 14.40 | 14.40 | 13.89 | 14.00 | 13.66 | -1.52% | 1,175 |
| Apr 4, 2025 | 14.50 | 14.50 | 14.22 | 14.22 | 13.87 | -11.15% | 766 |
| Apr 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | -0.87% | 2,250 |