Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
16.04
-0.42 (-2.55%)
May 15, 2026, 4:00 PM EST
IVCGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 52 |
| Apr 30, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 88 |
| Apr 29, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 3 |
| 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 | 15.41 | 0.59% | 2,040 |
| Apr 16, 2026 | 22.84 | 22.84 | 22.70 | 22.80 | 15.32 | 1.15% | 5,770 |
| Apr 15, 2026 | 22.65 | 22.70 | 22.54 | 22.54 | 15.14 | -0.68% | 2,127 |
| Apr 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 15.25 | 2.00% | 176 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.25 | 22.25 | 14.95 | -1.11% | 1,051 |
| Apr 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 15.11 | - | 15 |
| Apr 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 15.11 | - | 65 |
| Apr 8, 2026 | 22.24 | 22.50 | 22.24 | 22.50 | 15.11 | 1.89% | 1,362 |
| Apr 7, 2026 | 22.24 | 22.24 | 22.08 | 22.08 | 14.83 | -0.87% | 325 |
| Apr 6, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 14.96 | - | 135 |
| Apr 2, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 14.96 | - | 11 |
| Apr 1, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 14.96 | 2.18% | 184 |
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 14.65 | - | 10 |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 14.65 | -0.91% | 155 |
| Mar 27, 2026 | 22.23 | 22.23 | 21.97 | 22.00 | 14.78 | -0.85% | 2,411 |
| Mar 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 14.91 | - | 207 |
| Mar 25, 2026 | 22.24 | 22.24 | 22.19 | 22.19 | 14.91 | 0.85% | 460 |
| Mar 24, 2026 | 21.81 | 22.04 | 21.81 | 22.00 | 14.78 | -0.90% | 2,477 |
| Mar 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 14.91 | - | 100 |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 14.91 | - | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 14.91 | - | 117 |
| Mar 18, 2026 | 22.13 | 22.20 | 22.13 | 22.20 | 14.91 | 0.86% | 551 |
| Mar 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 14.79 | 1.49% | 2,167 |
| Mar 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 14.57 | - | 17 |
| Mar 13, 2026 | 21.60 | 21.87 | 21.60 | 21.69 | 14.57 | -0.85% | 2,508 |
| Mar 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 14.69 | -0.78% | 113 |
| Mar 11, 2026 | 22.10 | 22.10 | 22.05 | 22.05 | 14.81 | 0.48% | 384 |
| Mar 10, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 14.74 | - | 20 |
| Mar 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 14.74 | - | 129 |
| Mar 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 14.74 | - | 59 |