Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.99	14.01	13.98	13.98	13.98	-0.07%	860,065
Apr 27, 2026	13.99	14.02	13.98	13.99	13.99	0.11%	1,267,668
Apr 24, 2026	13.97	14.00	13.96	13.98	13.98	0.04%	1,189,122
Apr 23, 2026	14.02	14.03	13.97	13.97	13.97	-0.39%	1,659,225
Apr 22, 2026	14.03	14.04	14.02	14.03	14.03	-0.04%	1,363,426
Apr 21, 2026	13.99	14.04	13.98	14.03	14.03	0.29%	3,335,227
Apr 20, 2026	13.90	13.99	13.90	13.99	13.99	-29.02%	9,738,017
Apr 17, 2026	19.39	19.71	19.37	19.71	13.89	1.76%	4,888,129
Apr 16, 2026	19.39	19.40	19.34	19.37	13.65	0.26%	2,107,927
Apr 15, 2026	19.21	19.32	19.21	19.32	13.61	0.47%	1,125,825
Apr 14, 2026	19.17	19.24	19.17	19.23	13.55	0.31%	1,675,920
Apr 13, 2026	19.20	19.20	19.10	19.17	13.51	-0.16%	747,224
Apr 10, 2026	19.20	19.22	19.15	19.20	13.53	-	1,257,040
Apr 9, 2026	19.17	19.22	19.13	19.20	13.53	-0.05%	1,096,228
Apr 8, 2026	19.20	19.21	19.15	19.21	13.54	0.31%	1,147,025
Apr 7, 2026	19.23	19.23	19.11	19.15	13.49	0.08%	909,907
Apr 2, 2026	19.06	19.17	19.05	19.14	13.48	-0.08%	1,373,217
Apr 1, 2026	19.19	19.22	19.14	19.15	13.49	0.05%	1,039,607
Mar 31, 2026	19.10	19.24	19.07	19.14	13.49	0.18%	2,147,273
Mar 30, 2026	19.06	19.16	19.00	19.11	13.46	0.03%	446,805
Mar 27, 2026	19.13	19.16	19.05	19.10	13.46	-0.31%	874,971
Mar 26, 2026	19.22	19.24	19.14	19.16	13.50	-0.21%	1,697,838
Mar 25, 2026	19.20	19.24	19.12	19.20	13.53	-	681,677
Mar 24, 2026	19.07	19.21	18.96	19.20	13.53	0.73%	1,272,250
Mar 23, 2026	19.05	19.24	18.96	19.06	13.43	-0.50%	1,317,003
Mar 20, 2026	19.20	19.25	19.14	19.16	13.50	0.08%	2,154,530
Mar 19, 2026	19.22	19.31	19.14	19.14	13.49	-0.42%	1,550,364
Mar 18, 2026	19.14	19.23	19.12	19.22	13.54	0.47%	989,533
Mar 17, 2026	19.00	19.13	19.00	19.13	13.48	0.58%	968,497
Mar 16, 2026	18.99	19.04	18.97	19.02	13.40	0.13%	1,176,634
Mar 13, 2026	19.00	19.03	18.95	19.00	13.38	-0.29%	784,145
Mar 12, 2026	18.95	19.06	18.95	19.05	13.42	0.37%	1,227,851
Mar 11, 2026	19.01	19.06	18.82	18.98	13.37	-0.13%	2,291,169
Mar 10, 2026	19.10	19.12	18.98	19.01	13.39	0.24%	638,969
Mar 9, 2026	18.96	19.01	18.87	18.96	13.36	-0.37%	1,467,374
Mar 6, 2026	19.09	19.11	18.96	19.03	13.41	-0.26%	1,248,821
Mar 5, 2026	19.03	19.14	19.01	19.08	13.44	0.03%	661,703
Mar 4, 2026	19.00	19.14	18.97	19.08	13.44	0.32%	921,309
Mar 3, 2026	19.00	19.15	18.87	19.02	13.40	-0.58%	3,387,262
Mar 2, 2026	19.12	19.14	18.97	19.13	13.48	-0.13%	1,107,371
Feb 27, 2026	19.17	19.18	19.13	19.15	13.49	0.10%	900,651
Feb 26, 2026	19.13	19.18	19.10	19.13	13.48	0.05%	1,347,987
Feb 25, 2026	19.14	19.14	19.09	19.12	13.47	0.21%	792,409
Feb 24, 2026	19.10	19.15	19.08	19.08	13.44	-0.21%	824,157
Feb 23, 2026	19.11	19.12	19.03	19.12	13.47	-	809,973
Feb 20, 2026	19.12	19.13	19.04	19.12	13.47	0.03%	1,190,926
Feb 19, 2026	19.10	19.12	19.01	19.12	13.47	0.34%	764,913
Feb 18, 2026	18.96	19.14	18.96	19.05	13.42	0.32%	901,855
Feb 17, 2026	18.90	18.99	18.89	18.99	13.38	0.80%	1,164,668
Feb 16, 2026	18.86	18.93	18.84	18.84	13.28	-0.19%	659,294
Feb 13, 2026	18.87	18.95	18.84	18.88	13.30	0.13%	1,270,664
Feb 12, 2026	18.92	19.00	18.85	18.85	13.28	-0.37%	1,195,114
Feb 11, 2026	18.96	18.99	18.92	18.92	13.33	-0.47%	2,063,852
Feb 10, 2026	18.97	19.02	18.88	19.01	13.40	0.26%	778,538
Feb 9, 2026	18.95	18.97	18.90	18.96	13.36	0.05%	377,767
Feb 6, 2026	18.81	18.96	18.81	18.95	13.35	0.53%	982,083
Feb 5, 2026	18.90	18.92	18.81	18.85	13.28	-0.50%	817,526
Feb 4, 2026	18.98	18.98	18.90	18.95	13.35	-0.03%	519,709
Feb 3, 2026	19.10	19.10	18.93	18.95	13.35	-0.16%	1,917,326
Feb 2, 2026	18.81	19.02	18.81	18.98	13.37	0.58%	1,402,698
Jan 30, 2026	18.81	18.87	18.81	18.87	13.30	0.27%	1,005,575
Jan 29, 2026	18.85	18.85	18.80	18.82	13.26	-0.03%	845,290
Jan 28, 2026	18.81	18.84	18.77	18.83	13.26	0.08%	1,151,399
Jan 27, 2026	18.82	18.84	18.79	18.81	13.25	0.05%	603,866
Jan 26, 2026	18.80	18.83	18.76	18.80	13.25	-0.11%	721,182
Jan 23, 2026	18.85	18.86	18.81	18.82	13.26	-0.13%	925,471
Jan 22, 2026	18.88	18.89	18.84	18.85	13.28	-0.11%	936,738
Jan 21, 2026	18.85	18.89	18.82	18.87	13.29	0.11%	753,440
Jan 20, 2026	18.85	18.87	18.83	18.85	13.28	-0.29%	650,518
Jan 19, 2026	18.85	18.90	18.84	18.90	13.32	0.08%	886,938
Jan 16, 2026	18.88	18.92	18.86	18.89	13.31	0.03%	525,240
Jan 15, 2026	18.88	18.88	18.85	18.88	13.30	0.03%	457,686
Jan 14, 2026	18.87	18.88	18.86	18.88	13.30	0.08%	931,095
Jan 13, 2026	18.82	18.88	18.81	18.86	13.29	0.19%	773,098
Jan 12, 2026	18.81	18.83	18.80	18.83	13.26	-	505,654
Jan 9, 2026	18.85	18.85	18.81	18.83	13.26	0.03%	718,178
Jan 8, 2026	18.82	18.85	18.80	18.82	13.26	-	730,987
Jan 7, 2026	18.83	18.83	18.79	18.82	13.26	0.11%	1,599,533
Jan 6, 2026	18.81	18.84	18.80	18.80	13.25	-	771,260
Jan 5, 2026	18.86	18.87	18.79	18.80	13.25	-0.11%	1,189,232
Jan 2, 2026	18.74	18.88	18.74	18.82	13.26	0.24%	1,275,225
Dec 30, 2025	18.73	18.79	18.73	18.78	13.23	0.19%	277,509
Dec 29, 2025	18.78	18.78	18.67	18.74	13.20	-0.03%	843,204
Dec 23, 2025	18.73	18.77	18.71	18.75	13.21	-	952,257
Dec 22, 2025	18.82	18.82	18.73	18.75	13.21	-0.19%	638,864
Dec 19, 2025	18.76	18.82	18.75	18.78	13.23	0.11%	1,633,933
Dec 18, 2025	18.69	18.77	18.69	18.76	13.22	0.08%	905,676
Dec 17, 2025	18.75	18.79	18.69	18.75	13.21	-0.03%	874,307
Dec 16, 2025	18.61	18.75	18.61	18.75	13.21	0.27%	1,218,278
Dec 15, 2025	18.81	18.81	18.64	18.70	13.18	-0.11%	1,160,189
Dec 12, 2025	18.75	18.76	18.72	18.72	13.19	-0.08%	1,307,794
Dec 11, 2025	18.75	18.75	18.71	18.74	13.20	0.11%	408,128
Dec 10, 2025	18.69	18.73	18.65	18.72	13.19	0.16%	605,653
Dec 9, 2025	18.67	18.73	18.63	18.69	13.17	-0.16%	558,302
Dec 8, 2025	18.69	18.74	18.66	18.72	13.19	0.35%	927,838
Dec 5, 2025	18.65	18.70	18.62	18.65	13.14	-	1,202,964
Dec 4, 2025	18.70	18.77	18.60	18.65	13.14	-0.27%	1,393,082
Dec 3, 2025	18.63	18.70	18.62	18.70	13.18	0.54%	1,754,003
Dec 2, 2025	18.55	18.60	18.50	18.60	13.11	0.46%	1,226,280
Dec 1, 2025	18.46	18.52	18.44	18.52	13.05	-0.05%	788,777