Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
16.15
+0.05 (0.31%)
At close: Oct 9, 2026
IVCGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.31% | 7,878 |
| Oct 8, 2026 | 16.00 | 16.10 | 15.89 | 16.10 | 16.10 | 2.09% | 2,728 |
| Oct 7, 2026 | 15.74 | 15.88 | 15.74 | 15.77 | 15.77 | -1.11% | 1,814 |
| Oct 6, 2026 | 16.00 | 16.00 | 15.87 | 15.95 | 15.95 | -0.95% | 3,622 |
| Oct 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.51% | 211 |
| Sep 30, 2026 | 16.20 | 16.20 | 15.86 | 15.86 | 15.86 | -2.70% | 2,989 |
| Sep 28, 2026 | 15.99 | 16.30 | 15.91 | 16.30 | 16.30 | 1.89% | 884 |
| Sep 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.02% | 1,415 |
| Sep 24, 2026 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | -0.12% | 546 |
| Sep 23, 2026 | 16.00 | 16.14 | 16.00 | 16.02 | 16.02 | 0.12% | 1,428 |
| Sep 22, 2026 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | -1.39% | 793 |
| Sep 21, 2026 | 15.95 | 16.50 | 15.95 | 16.23 | 16.23 | 0.43% | 1,881 |
| Sep 17, 2026 | 16.20 | 16.20 | 16.16 | 16.16 | 16.16 | 0.26% | 1,560 |
| Sep 14, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.88% | 303 |
| Sep 11, 2026 | 16.22 | 16.52 | 16.22 | 16.26 | 16.26 | -0.27% | 631 |
| Sep 10, 2026 | 16.11 | 16.30 | 16.11 | 16.30 | 16.30 | -0.06% | 3,781 |
| Sep 9, 2026 | 16.18 | 16.31 | 16.18 | 16.31 | 16.31 | 2.03% | 930 |
| Sep 8, 2026 | 15.99 | 16.10 | 15.99 | 15.99 | 15.99 | -0.40% | 5,145 |
| Sep 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 293 |
| Aug 31, 2026 | 16.11 | 16.11 | 16.05 | 16.05 | 16.05 | -1.46% | 258 |
| 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 |