Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	18.71	18.75	18.63	18.63	18.63	-0.19%	-
Dec 3, 2025	18.66	18.66	18.65	18.66	18.66	0.43%	-
Dec 2, 2025	18.53	18.58	18.52	18.58	18.58	0.35%	-
Dec 1, 2025	18.53	18.53	18.50	18.52	18.52	-0.11%	-
Nov 28, 2025	18.53	18.54	18.52	18.54	18.54	0.05%	-
Nov 27, 2025	18.46	18.53	18.46	18.53	18.53	0.49%	-
Nov 26, 2025	18.43	18.44	18.40	18.44	18.44	0.33%	-
Nov 25, 2025	18.31	18.38	18.31	18.38	18.38	0.38%	-
Nov 24, 2025	18.56	18.56	18.31	18.31	18.31	-0.05%	-
Nov 21, 2025	18.36	18.36	18.32	18.32	18.32	-0.19%	-
Nov 20, 2025	18.38	18.38	18.35	18.35	18.35	-0.30%	-
Nov 19, 2025	18.42	18.43	18.41	18.41	18.41	0.30%	-
Nov 18, 2025	18.42	18.42	18.34	18.35	18.35	-0.46%	-
Nov 17, 2025	18.46	18.47	18.43	18.44	18.44	0.11%	-
Nov 14, 2025	18.48	18.48	18.42	18.42	18.42	-0.30%	-
Nov 13, 2025	18.50	18.50	18.47	18.47	18.47	0.16%	-
Nov 12, 2025	18.46	18.46	18.44	18.44	18.44	-0.03%	-
Nov 11, 2025	18.45	18.45	18.44	18.45	18.45	-0.14%	-
Nov 10, 2025	18.46	18.49	18.46	18.47	18.47	0.33%	-
Nov 7, 2025	18.44	18.44	18.23	18.41	18.41	-0.05%	-
Nov 6, 2025	18.39	18.46	18.39	18.42	18.42	-0.19%	-
Nov 5, 2025	18.45	18.46	18.44	18.46	18.46	-0.05%	-
Nov 4, 2025	18.47	18.47	18.44	18.47	18.47	-0.05%	-
Nov 3, 2025	18.44	18.48	18.42	18.48	18.48	0.19%	-
Oct 31, 2025	18.45	18.47	18.44	18.44	18.44	0.03%	-
Oct 30, 2025	18.43	18.45	18.43	18.44	18.44	0.16%	-
Oct 29, 2025	18.46	18.46	18.41	18.41	18.41	-0.05%	-
Oct 28, 2025	18.40	18.42	18.40	18.42	18.42	0.11%	-
Oct 27, 2025	18.35	18.40	18.35	18.40	18.40	0.33%	-
Oct 24, 2025	18.29	18.34	18.28	18.34	18.34	0.27%	-
Oct 23, 2025	18.29	18.29	18.28	18.29	18.29	-0.08%	-
Oct 22, 2025	18.26	18.30	18.26	18.30	18.30	0.19%	-
Oct 21, 2025	18.27	18.28	18.25	18.27	18.27	0.14%	-
Oct 20, 2025	18.14	18.24	18.14	18.24	18.24	0.61%	-
Oct 17, 2025	18.22	18.22	18.11	18.13	18.13	-0.38%	-
Oct 16, 2025	18.20	18.20	18.20	18.20	18.20	0.14%	-
Oct 15, 2025	18.48	18.48	18.18	18.18	18.18	-0.44%	-
Oct 14, 2025	18.16	18.26	18.16	18.26	18.26	0.50%	-
Oct 13, 2025	18.20	18.20	18.17	18.17	18.17	0.06%	-
Oct 10, 2025	18.20	18.22	18.16	18.16	18.16	-0.08%	-
Oct 9, 2025	18.22	18.22	18.17	18.17	18.17	-0.11%	-
Oct 8, 2025	18.25	18.25	18.19	18.19	18.19	-0.33%	-
Oct 7, 2025	18.23	18.27	18.23	18.25	18.25	0.03%	-
Oct 6, 2025	18.27	18.27	18.25	18.25	18.25	-0.30%	-
Oct 3, 2025	18.38	18.38	18.30	18.30	18.30	-0.11%	-
Oct 2, 2025	18.32	18.36	18.32	18.32	18.32	0.19%	-
Oct 1, 2025	18.32	18.32	18.29	18.29	18.29	-0.38%	-
Sep 30, 2025	18.33	18.37	18.33	18.36	18.36	0.16%	-
Sep 29, 2025	18.28	18.35	18.28	18.33	18.33	0.55%	-
Sep 26, 2025	18.27	18.27	18.23	18.23	18.23	-0.14%	-