Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
16.29
-0.24 (-1.47%)
At close: Aug 28, 2026
IVCGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.47% | 766 |
| Aug 27, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.25% | 197 |
| Aug 26, 2026 | 16.10 | 16.17 | 16.10 | 16.17 | 16.17 | -1.14% | 568 |
| Aug 25, 2026 | 16.07 | 16.35 | 16.07 | 16.35 | 16.35 | 1.95% | 590 |
| Aug 24, 2026 | 16.26 | 16.26 | 16.04 | 16.04 | 16.04 | -0.91% | 842 |
| Aug 20, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.05% | 224 |
| Aug 19, 2026 | 16.05 | 16.18 | 15.91 | 16.18 | 16.18 | -0.24% | 4,116 |
| Aug 18, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.26% | 338 |
| Aug 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.11% | 379 |
| Aug 12, 2026 | 16.11 | 16.11 | 15.95 | 16.00 | 16.00 | - | 1,045 |
| Aug 11, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.34% | 1,372 |
| Aug 10, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.34% | 495 |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,544 |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.09% | 107 |
| Aug 4, 2026 | 16.01 | 16.01 | 15.83 | 15.83 | 15.83 | 0.30% | 2,552 |
| Jul 31, 2026 | 15.77 | 15.78 | 15.77 | 15.78 | 15.78 | -0.77% | 297 |
| Jul 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.71% | 666 |
| Jul 28, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.89% | 453 |
| Jul 27, 2026 | 15.86 | 15.87 | 15.86 | 15.87 | 15.87 | 0.03% | 391 |
| Jul 15, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.86% | 292 |
| Jul 13, 2026 | 15.75 | 16.17 | 15.59 | 16.17 | 16.17 | 0.91% | 1,530 |
| Jul 10, 2026 | 15.75 | 16.02 | 15.75 | 16.02 | 16.02 | 0.08% | 1,250 |
| Jul 9, 2026 | 15.87 | 16.01 | 15.87 | 16.01 | 16.01 | 1.29% | 638 |
| Jul 8, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.18% | 261 |
| Jul 7, 2026 | 15.92 | 15.92 | 15.84 | 15.84 | 15.84 | 0.16% | 513 |
| Jul 2, 2026 | 16.00 | 16.00 | 15.81 | 15.81 | 15.81 | -0.47% | 851 |
| 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 |