Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.03	19.14	19.01	19.08	19.08	0.03%	661,703
Mar 4, 2026	19.00	19.14	18.97	19.08	19.08	0.32%	921,309
Mar 3, 2026	19.00	19.15	18.87	19.02	19.02	-0.58%	3,387,262
Mar 2, 2026	19.12	19.14	18.97	19.13	19.13	-0.13%	1,107,371
Feb 27, 2026	19.17	19.18	19.13	19.15	19.15	0.10%	900,651
Feb 26, 2026	19.13	19.18	19.10	19.13	19.13	0.05%	1,347,987
Feb 25, 2026	19.14	19.14	19.09	19.12	19.12	0.21%	792,409
Feb 24, 2026	19.10	19.15	19.08	19.08	19.08	-0.21%	824,157
Feb 23, 2026	19.11	19.12	19.03	19.12	19.12	-	809,973
Feb 20, 2026	19.12	19.13	19.04	19.12	19.12	0.03%	1,190,926
Feb 19, 2026	19.10	19.12	19.01	19.12	19.12	0.34%	764,913
Feb 18, 2026	18.96	19.14	18.96	19.05	19.05	0.32%	901,855
Feb 17, 2026	18.90	18.99	18.89	18.99	18.99	0.80%	1,164,668
Feb 16, 2026	18.86	18.93	18.84	18.84	18.84	-0.19%	659,294
Feb 13, 2026	18.87	18.95	18.84	18.88	18.88	0.13%	1,270,664
Feb 12, 2026	18.92	19.00	18.85	18.85	18.85	-0.37%	1,195,114
Feb 11, 2026	18.96	18.99	18.92	18.92	18.92	-0.47%	2,063,852
Feb 10, 2026	18.97	19.02	18.88	19.01	19.01	0.26%	778,538
Feb 9, 2026	18.95	18.97	18.90	18.96	18.96	0.05%	377,767
Feb 6, 2026	18.81	18.96	18.81	18.95	18.95	0.53%	982,083
Feb 5, 2026	18.90	18.92	18.81	18.85	18.85	-0.50%	817,526
Feb 4, 2026	18.98	18.98	18.90	18.95	18.95	-0.03%	519,709
Feb 3, 2026	19.10	19.10	18.93	18.95	18.95	-0.16%	1,917,326
Feb 2, 2026	18.81	19.02	18.81	18.98	18.98	0.58%	1,402,698
Jan 30, 2026	18.81	18.87	18.81	18.87	18.87	0.27%	1,005,575
Jan 29, 2026	18.85	18.85	18.80	18.82	18.82	-0.03%	845,290
Jan 28, 2026	18.81	18.84	18.77	18.83	18.83	0.08%	1,151,399
Jan 27, 2026	18.82	18.84	18.79	18.81	18.81	0.05%	603,866
Jan 26, 2026	18.80	18.83	18.76	18.80	18.80	-0.11%	721,182
Jan 23, 2026	18.85	18.86	18.81	18.82	18.82	-0.13%	925,471
Jan 22, 2026	18.88	18.89	18.84	18.85	18.85	-0.11%	936,738
Jan 21, 2026	18.85	18.89	18.82	18.87	18.87	0.11%	753,440
Jan 20, 2026	18.85	18.87	18.83	18.85	18.85	-0.29%	650,518
Jan 19, 2026	18.85	18.90	18.84	18.90	18.90	0.08%	886,938
Jan 16, 2026	18.88	18.92	18.86	18.89	18.89	0.03%	525,240
Jan 15, 2026	18.88	18.88	18.85	18.88	18.88	0.03%	457,686
Jan 14, 2026	18.87	18.88	18.86	18.88	18.88	0.08%	931,095
Jan 13, 2026	18.82	18.88	18.81	18.86	18.86	0.19%	773,098
Jan 12, 2026	18.81	18.83	18.80	18.83	18.83	-	505,654
Jan 9, 2026	18.85	18.85	18.81	18.83	18.83	0.03%	718,178
Jan 8, 2026	18.82	18.85	18.80	18.82	18.82	-	730,987
Jan 7, 2026	18.83	18.83	18.79	18.82	18.82	0.11%	1,599,533
Jan 6, 2026	18.81	18.84	18.80	18.80	18.80	-	771,260
Jan 5, 2026	18.86	18.87	18.79	18.80	18.80	-0.11%	1,189,232
Jan 2, 2026	18.74	18.88	18.74	18.82	18.82	0.24%	1,275,225
Dec 30, 2025	18.73	18.79	18.73	18.78	18.78	0.19%	277,509
Dec 29, 2025	18.78	18.78	18.67	18.74	18.74	-0.03%	843,204
Dec 23, 2025	18.73	18.77	18.71	18.75	18.75	-	952,257
Dec 22, 2025	18.82	18.82	18.73	18.75	18.75	-0.19%	638,864
Dec 19, 2025	18.76	18.82	18.75	18.78	18.78	0.11%	1,633,933
Dec 18, 2025	18.69	18.77	18.69	18.76	18.76	0.08%	905,676
Dec 17, 2025	18.75	18.79	18.69	18.75	18.75	-0.03%	874,307
Dec 16, 2025	18.61	18.75	18.61	18.75	18.75	0.27%	1,218,278
Dec 15, 2025	18.81	18.81	18.64	18.70	18.70	-0.11%	1,160,189
Dec 12, 2025	18.75	18.76	18.72	18.72	18.72	-0.08%	1,307,794
Dec 11, 2025	18.75	18.75	18.71	18.74	18.74	0.11%	408,128
Dec 10, 2025	18.69	18.73	18.65	18.72	18.72	0.16%	605,653
Dec 9, 2025	18.67	18.73	18.63	18.69	18.69	-0.16%	558,302
Dec 8, 2025	18.69	18.74	18.66	18.72	18.72	0.35%	927,838
Dec 5, 2025	18.65	18.70	18.62	18.65	18.65	-	1,202,964
Dec 4, 2025	18.70	18.77	18.60	18.65	18.65	-0.27%	1,393,082
Dec 3, 2025	18.63	18.70	18.62	18.70	18.70	0.54%	1,754,003
Dec 2, 2025	18.55	18.60	18.50	18.60	18.60	0.46%	1,226,280
Dec 1, 2025	18.46	18.52	18.44	18.52	18.52	-0.05%	788,777
Nov 28, 2025	18.55	18.55	18.47	18.53	18.53	-0.13%	922,252
Nov 27, 2025	18.46	18.55	18.45	18.55	18.55	0.54%	1,038,920
Nov 26, 2025	18.43	18.46	18.36	18.45	18.45	0.71%	985,952
Nov 25, 2025	18.27	18.42	18.27	18.32	18.32	0.36%	1,455,698
Nov 24, 2025	18.39	18.39	18.26	18.26	18.26	-0.22%	2,609,483
Nov 21, 2025	18.30	18.36	18.29	18.30	18.30	-0.08%	1,884,106
Nov 20, 2025	18.40	18.40	18.31	18.31	18.31	-0.22%	988,999
Nov 19, 2025	18.36	18.44	18.35	18.35	18.35	-0.05%	1,355,151
Nov 18, 2025	18.42	18.43	18.32	18.36	18.36	-0.33%	2,473,672
Nov 17, 2025	18.42	18.47	18.41	18.42	18.42	-	694,643
Nov 14, 2025	18.42	18.46	18.40	18.42	18.42	-0.16%	1,352,629
Nov 13, 2025	18.46	18.51	18.44	18.45	18.45	0.11%	1,096,347
Nov 12, 2025	18.43	18.47	18.42	18.43	18.43	-	854,582
Nov 11, 2025	18.45	18.47	18.41	18.43	18.43	-0.08%	618,406
Nov 10, 2025	18.48	18.49	18.38	18.45	18.45	0.24%	874,562
Nov 7, 2025	18.37	18.46	18.33	18.40	18.40	-0.11%	2,057,619
Nov 6, 2025	18.38	18.47	18.32	18.42	18.42	-0.11%	2,183,808
Nov 5, 2025	18.43	18.47	18.43	18.44	18.44	0.11%	1,484,840
Nov 4, 2025	18.46	18.48	18.42	18.42	18.42	-0.32%	1,185,481
Nov 3, 2025	18.44	18.50	18.40	18.48	18.48	0.22%	978,206
Oct 31, 2025	18.46	18.48	18.43	18.44	18.44	-0.08%	628,438
Oct 30, 2025	18.46	18.46	18.39	18.46	18.46	0.11%	753,982
Oct 29, 2025	18.45	18.46	18.38	18.44	18.44	-0.03%	1,018,552
Oct 28, 2025	18.36	18.45	18.36	18.44	18.44	0.22%	1,322,480
Oct 27, 2025	18.36	18.40	18.31	18.40	18.40	0.49%	774,172
Oct 24, 2025	18.28	18.35	18.25	18.31	18.31	0.27%	1,034,826
Oct 23, 2025	18.26	18.29	18.25	18.26	18.26	-	509,947
Oct 22, 2025	18.26	18.29	18.23	18.26	18.26	-	640,545
Oct 21, 2025	18.22	18.29	18.21	18.26	18.26	0.16%	940,021
Oct 20, 2025	18.13	18.28	18.10	18.23	18.23	0.86%	1,081,593
Oct 17, 2025	18.16	18.18	18.08	18.08	18.08	-0.58%	2,983,279
Oct 16, 2025	18.16	18.21	18.16	18.18	18.18	0.06%	1,331,239
Oct 15, 2025	18.30	18.30	18.15	18.17	18.17	-0.66%	1,763,520
Oct 14, 2025	18.15	18.33	18.13	18.29	18.29	0.61%	2,739,504
Oct 13, 2025	18.19	18.20	18.14	18.18	18.18	0.17%	977,931
Oct 10, 2025	18.18	18.22	18.15	18.15	18.15	-0.19%	1,923,817