Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
15.89
+0.11 (0.70%)
Jun 29, 2026, 4:00 PM EST
IVCGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.70% | 290 |
| Jun 23, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.07% | 214 |
| Jun 22, 2026 | 15.96 | 15.98 | 15.95 | 15.95 | 15.95 | -0.48% | 875 |
| Jun 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.58% | 149 |
| Jun 15, 2026 | 16.28 | 16.28 | 16.10 | 16.28 | 16.28 | 1.74% | 784 |
| Jun 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.30% | 1,082 |
| Jun 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 173 |
| Jun 9, 2026 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | -0.87% | 771 |
| Jun 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.29% | 400 |
| Jun 4, 2026 | 16.06 | 16.21 | 16.06 | 16.09 | 16.09 | 0.12% | 1,502 |
| Jun 3, 2026 | 15.97 | 16.14 | 15.96 | 16.08 | 16.08 | -0.27% | 2,352 |
| Jun 2, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.57% | 1,945 |
| Jun 1, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.20% | 700 |
| May 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.16% | 340 |
| May 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.61% | 467 |
| May 26, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.00% | 438 |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.74% | 2,010 |
| May 18, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% | 365 |
| May 15, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.55% | 338 |
| May 14, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.92% | 217 |
| May 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% | 395 |
| May 12, 2026 | 16.36 | 16.36 | 16.35 | 16.36 | 16.36 | 2.06% | 4,788 |
| May 11, 2026 | 16.32 | 16.41 | 16.03 | 16.03 | 16.03 | -2.54% | 11,312 |
| May 8, 2026 | 16.38 | 16.45 | 16.38 | 16.45 | 16.45 | -0.32% | 649 |
| May 7, 2026 | 16.22 | 16.50 | 15.96 | 16.50 | 16.50 | 0.49% | 596 |
| May 6, 2026 | 16.46 | 16.46 | 16.37 | 16.42 | 16.42 | 0.34% | 1,575 |
| May 5, 2026 | 16.18 | 16.37 | 16.18 | 16.37 | 16.37 | 0.49% | 355 |
| May 4, 2026 | 16.35 | 16.35 | 16.29 | 16.29 | 16.29 | -0.61% | 710 |
| Apr 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.35% | 312 |
| Apr 27, 2026 | 16.74 | 16.74 | 16.61 | 16.61 | 16.61 | 1.34% | 13,845 |
| Apr 24, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.24% | 374 |
| Apr 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.80% | 445 |
| Apr 22, 2026 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | 1.12% | 500 |
| Apr 21, 2026 | 16.70 | 16.70 | 16.45 | 16.47 | 16.47 | -0.24% | 1,322 |
| Apr 20, 2026 | 16.73 | 16.73 | 16.27 | 16.51 | 16.51 | -28.04% | 3,741 |
| Apr 17, 2026 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 0.59% | 2,040 |
| Apr 16, 2026 | 22.84 | 22.84 | 22.70 | 22.80 | 22.80 | 1.15% | 5,770 |
| Apr 15, 2026 | 22.65 | 22.70 | 22.54 | 22.54 | 22.54 | -0.68% | 2,127 |
| Apr 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.00% | 176 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | -1.10% | 1,051 |
| Apr 8, 2026 | 22.24 | 22.50 | 22.24 | 22.50 | 22.50 | 1.89% | 1,362 |
| Apr 7, 2026 | 22.24 | 22.24 | 22.08 | 22.08 | 22.08 | -0.87% | 325 |
| Apr 1, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.18% | 184 |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 155 |
| Mar 27, 2026 | 22.23 | 22.23 | 21.97 | 22.00 | 22.00 | -0.85% | 2,411 |
| Mar 25, 2026 | 22.24 | 22.24 | 22.19 | 22.19 | 22.19 | 0.85% | 460 |
| Mar 24, 2026 | 21.81 | 22.04 | 21.81 | 22.00 | 22.00 | -0.90% | 2,477 |
| Mar 18, 2026 | 22.13 | 22.20 | 22.13 | 22.20 | 22.20 | 0.86% | 551 |
| Mar 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.49% | 2,167 |
| Mar 13, 2026 | 21.60 | 21.87 | 21.60 | 21.69 | 21.69 | -0.85% | 2,508 |