Iveco Group N.V. (BIT:IVG)
Italy
· Delayed Price · Currency is EUR 18.65
0.00 (0.00%)
At close: Dec 5, 2025
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.65 | 18.70 | 18.62 | 18.65 | - | -0.03% | 659,212 |
| 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 |
| Oct 9, 2025 | 18.22 | 18.22 | 18.15 | 18.19 | 18.19 | 0.06% | 2,429,162 |
| Oct 8, 2025 | 18.18 | 18.24 | 18.16 | 18.18 | 18.18 | - | 2,865,072 |
| Oct 7, 2025 | 18.21 | 18.27 | 18.14 | 18.18 | 18.18 | -0.19% | 1,653,358 |
| Oct 6, 2025 | 18.25 | 18.28 | 18.21 | 18.21 | 18.21 | -0.19% | 1,203,844 |
| Oct 3, 2025 | 18.34 | 18.39 | 18.25 | 18.25 | 18.25 | -0.27% | 1,356,014 |
| Oct 2, 2025 | 18.34 | 18.38 | 18.28 | 18.30 | 18.30 | -0.05% | 1,140,950 |
| Oct 1, 2025 | 18.30 | 18.34 | 18.24 | 18.31 | 18.31 | -0.27% | 1,333,191 |
| Sep 30, 2025 | 18.28 | 18.41 | 18.28 | 18.36 | 18.36 | 0.14% | 677,855 |
| Sep 29, 2025 | 18.26 | 18.37 | 18.24 | 18.33 | 18.33 | 0.38% | 632,067 |
| Sep 26, 2025 | 18.25 | 18.27 | 18.18 | 18.26 | 18.26 | 0.11% | 1,728,963 |
| Sep 25, 2025 | 18.24 | 18.28 | 18.22 | 18.24 | 18.24 | 0.05% | 1,066,245 |
| Sep 24, 2025 | 18.29 | 18.31 | 18.22 | 18.23 | 18.23 | -0.38% | 1,032,175 |
| Sep 23, 2025 | 18.31 | 18.43 | 18.27 | 18.30 | 18.30 | 0.03% | 1,218,920 |
| Sep 22, 2025 | 18.27 | 18.31 | 18.22 | 18.30 | 18.30 | 0.03% | 1,169,437 |
| Sep 19, 2025 | 18.34 | 18.40 | 18.28 | 18.29 | 18.29 | - | 1,472,520 |
| Sep 18, 2025 | 18.31 | 18.34 | 18.17 | 18.29 | 18.29 | -0.08% | 2,329,783 |
| Sep 17, 2025 | 18.30 | 18.38 | 18.30 | 18.31 | 18.31 | -0.14% | 2,079,736 |
| Sep 16, 2025 | 18.31 | 18.36 | 18.27 | 18.33 | 18.33 | 0.14% | 1,565,169 |
| Sep 15, 2025 | 18.27 | 18.39 | 18.27 | 18.31 | 18.31 | 0.19% | 983,754 |
| Sep 12, 2025 | 18.31 | 18.33 | 18.25 | 18.27 | 18.27 | -0.11% | 1,156,907 |
| Sep 11, 2025 | 18.27 | 18.32 | 18.24 | 18.29 | 18.29 | 0.14% | 1,688,896 |
| Sep 10, 2025 | 18.23 | 18.29 | 18.21 | 18.27 | 18.27 | 0.19% | 1,998,736 |
| Sep 9, 2025 | 18.24 | 18.27 | 18.20 | 18.23 | 18.23 | -0.05% | 1,540,054 |
| Sep 8, 2025 | 18.30 | 18.31 | 18.19 | 18.24 | 18.24 | -0.19% | 1,481,811 |
| Sep 5, 2025 | 18.26 | 18.33 | 18.24 | 18.28 | 18.28 | 0.03% | 1,886,445 |
| Sep 4, 2025 | 18.26 | 18.31 | 18.26 | 18.27 | 18.27 | 0.16% | 1,343,899 |
| Sep 3, 2025 | 18.37 | 18.37 | 18.22 | 18.24 | 18.24 | -0.36% | 2,979,675 |
| Sep 2, 2025 | 18.35 | 18.37 | 18.30 | 18.31 | 18.31 | -0.38% | 3,289,274 |
| Sep 1, 2025 | 18.40 | 18.44 | 18.32 | 18.38 | 18.38 | - | 3,522,379 |
| Aug 29, 2025 | 18.36 | 18.46 | 18.36 | 18.38 | 18.38 | -0.11% | 1,210,037 |
| Aug 28, 2025 | 18.35 | 18.46 | 18.35 | 18.40 | 18.40 | 0.41% | 1,011,491 |
| Aug 27, 2025 | 18.38 | 18.38 | 18.29 | 18.32 | 18.32 | -0.16% | 1,792,768 |
| Aug 26, 2025 | 18.37 | 18.37 | 18.30 | 18.35 | 18.35 | -0.14% | 1,606,644 |
| Aug 25, 2025 | 18.35 | 18.38 | 18.26 | 18.38 | 18.38 | 0.19% | 1,250,740 |
| Aug 22, 2025 | 18.28 | 18.37 | 18.28 | 18.34 | 18.34 | 0.22% | 1,589,531 |
| Aug 21, 2025 | 18.26 | 18.33 | 18.26 | 18.30 | 18.30 | 0.16% | 1,301,658 |
| Aug 20, 2025 | 18.30 | 18.35 | 18.24 | 18.27 | 18.27 | -0.22% | 2,601,035 |
| Aug 19, 2025 | 18.41 | 18.43 | 18.27 | 18.31 | 18.31 | -0.25% | 2,005,827 |
| Aug 18, 2025 | 18.36 | 18.41 | 18.34 | 18.36 | 18.36 | 0.03% | 1,141,340 |
| Aug 14, 2025 | 18.42 | 18.49 | 18.35 | 18.35 | 18.35 | -0.38% | 1,302,490 |
| Aug 13, 2025 | 18.47 | 18.49 | 18.37 | 18.42 | 18.42 | -0.03% | 927,346 |
| Aug 12, 2025 | 18.38 | 18.50 | 18.35 | 18.43 | 18.43 | 0.14% | 1,061,604 |
| Aug 11, 2025 | 18.46 | 18.50 | 18.37 | 18.40 | 18.40 | -0.27% | 2,470,540 |
| Aug 8, 2025 | 18.50 | 18.60 | 18.42 | 18.45 | 18.45 | 0.11% | 2,293,147 |
| Aug 7, 2025 | 18.40 | 18.51 | 18.31 | 18.43 | 18.43 | 0.44% | 3,507,040 |
| Aug 6, 2025 | 18.41 | 18.49 | 18.30 | 18.35 | 18.35 | - | 2,775,503 |
| Aug 5, 2025 | 18.29 | 18.51 | 18.23 | 18.35 | 18.35 | 0.27% | 2,356,007 |
| Aug 4, 2025 | 18.30 | 18.35 | 18.15 | 18.30 | 18.30 | 0.66% | 3,496,859 |
| Aug 1, 2025 | 18.16 | 18.28 | 18.03 | 18.18 | 18.18 | 0.14% | 6,615,539 |
| Jul 31, 2025 | 17.95 | 18.35 | 17.81 | 18.16 | 18.16 | -4.50% | 14,651,160 |
| Jul 30, 2025 | 19.32 | 19.80 | 19.01 | 19.01 | 19.01 | -0.18% | 5,401,627 |
| Jul 29, 2025 | 18.20 | 19.58 | 18.07 | 19.05 | 19.05 | 4.84% | 4,483,235 |
| Jul 28, 2025 | 19.29 | 19.36 | 18.16 | 18.17 | 18.17 | -3.79% | 3,607,885 |
| Jul 25, 2025 | 18.71 | 19.11 | 18.51 | 18.88 | 18.88 | -0.63% | 2,713,274 |
| Jul 24, 2025 | 19.39 | 19.65 | 18.76 | 19.00 | 19.00 | -1.30% | 3,160,567 |
| Jul 23, 2025 | 18.08 | 19.70 | 18.06 | 19.25 | 19.25 | 7.27% | 9,843,039 |
| Jul 22, 2025 | 16.62 | 18.20 | 16.62 | 17.95 | 17.95 | 7.78% | 7,698,263 |
| Jul 21, 2025 | 16.68 | 16.92 | 16.53 | 16.65 | 16.65 | 0.30% | 3,368,263 |
| Jul 18, 2025 | 15.41 | 16.82 | 15.14 | 16.60 | 16.60 | 8.32% | 8,728,358 |