Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.18	19.18	19.02	19.02	19.02	-0.65%	-
Feb 26, 2026	19.12	19.15	19.12	19.14	19.14	0.13%	-
Feb 25, 2026	19.12	19.15	19.12	19.12	19.12	-	-
Feb 24, 2026	19.11	19.14	19.11	19.12	19.12	0.05%	-
Feb 23, 2026	19.08	19.12	19.08	19.11	19.11	0.21%	-
Feb 20, 2026	19.12	19.12	19.07	19.07	19.07	-	-
Feb 19, 2026	19.04	19.07	19.03	19.07	19.07	-0.05%	-
Feb 18, 2026	19.00	19.11	19.00	19.08	19.08	0.66%	-
Feb 17, 2026	18.91	18.96	18.91	18.95	18.95	0.29%	-
Feb 16, 2026	18.91	18.92	18.90	18.90	18.90	-0.29%	-
Feb 13, 2026	18.89	18.95	18.89	18.95	18.95	-0.05%	-
Feb 12, 2026	18.97	18.97	18.96	18.96	18.96	-	-
Feb 11, 2026	18.99	18.99	18.96	18.96	18.96	-0.05%	-
Feb 10, 2026	18.96	18.99	18.96	18.97	18.97	0.21%	-
Feb 9, 2026	18.91	18.93	18.91	18.93	18.93	0.16%	-
Feb 6, 2026	18.88	18.93	18.86	18.90	18.90	0.03%	-
Feb 5, 2026	18.92	18.92	18.90	18.90	18.90	-0.26%	-
Feb 4, 2026	18.91	18.95	18.91	18.95	18.95	0.03%	-
Feb 3, 2026	18.98	18.99	18.94	18.94	18.94	-0.08%	-
Feb 2, 2026	18.85	18.96	18.85	18.96	18.96	0.58%	-
Jan 30, 2026	18.84	18.85	18.83	18.85	18.85	-0.03%	-
Jan 29, 2026	18.84	18.85	18.83	18.85	18.85	0.13%	-
Jan 28, 2026	18.83	18.84	18.82	18.83	18.83	0.16%	-
Jan 27, 2026	18.80	18.82	18.80	18.80	18.80	-0.05%	-
Jan 26, 2026	18.79	18.81	18.79	18.81	18.81	-0.21%	-
Jan 23, 2026	18.88	18.88	18.84	18.85	18.85	-0.08%	-
Jan 22, 2026	18.88	18.90	18.86	18.86	18.86	-	-
Jan 21, 2026	18.84	18.86	18.84	18.86	18.86	-0.03%	-
Jan 20, 2026	18.86	18.87	18.79	18.87	18.87	-0.08%	100
Jan 19, 2026	18.86	18.88	18.86	18.88	18.88	-	-
Jan 16, 2026	18.88	18.89	18.88	18.88	18.88	0.03%	-
Jan 15, 2026	18.88	18.88	18.87	18.88	18.88	-	-
Jan 14, 2026	18.88	18.88	18.88	18.88	18.88	0.03%	-
Jan 13, 2026	18.84	18.87	18.84	18.87	18.87	0.21%	-
Jan 12, 2026	18.83	18.83	18.82	18.83	18.83	-0.03%	-
Jan 9, 2026	18.84	18.84	18.84	18.84	18.84	0.11%	-
Jan 8, 2026	18.85	18.85	18.76	18.82	18.82	0.08%	300
Jan 7, 2026	18.82	18.83	18.80	18.80	18.80	-0.16%	-
Jan 6, 2026	18.84	18.84	18.83	18.83	18.83	0.11%	-
Jan 5, 2026	18.86	18.86	18.81	18.81	18.81	-0.05%	-
Jan 2, 2026	18.82	18.82	18.82	18.82	18.82	0.27%	-
Dec 30, 2025	18.76	18.77	18.76	18.77	18.77	0.19%	-
Dec 29, 2025	18.72	18.74	18.72	18.74	18.74	-0.40%	-
Dec 23, 2025	18.74	18.81	18.74	18.81	18.81	0.32%	-
Dec 22, 2025	18.77	18.77	18.75	18.75	18.75	-0.16%	-
Dec 19, 2025	18.77	18.80	18.77	18.78	18.78	0.08%	-
Dec 18, 2025	18.74	18.77	18.74	18.77	18.77	-0.08%	-
Dec 17, 2025	18.74	18.78	18.74	18.78	18.78	0.13%	-
Dec 16, 2025	18.70	18.76	18.68	18.76	18.76	0.27%	-
Dec 15, 2025	18.74	18.74	18.71	18.71	18.71	-0.27%	-