Skip to main content
iVision Tech S.p.A. (BIT:IVN)
Italy flag Italy · Delayed Price · Currency is EUR
2.030
+0.020 (1.00%)
Last updated: Dec 4, 2025, 10:01 AM CET

iVision Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.062.012.012.01-0.99%7,500
Dec 4, 20252.032.031.972.032.031.00%7,500
Dec 3, 20251.972.011.972.012.012.03%6,000
Dec 2, 20251.971.971.971.971.97-3,000
Dec 1, 20251.931.971.931.971.972.07%3,000
Nov 28, 20251.931.961.931.931.93-2.77%13,500
Nov 27, 20251.991.991.991.991.99-0.50%1,500
Nov 26, 20252.002.002.002.002.00-1,500
Nov 25, 20252.002.002.002.002.00-2.68%4,500
Nov 24, 20252.122.122.032.052.05-3.30%9,000
Nov 21, 20252.102.122.092.122.120.95%4,500
Nov 20, 20252.032.102.032.102.104.48%19,500
Nov 19, 20252.002.011.922.012.01-0.99%42,000
Nov 18, 20252.032.032.032.032.03-1.93%3,000
Nov 17, 20252.112.132.072.072.07-0.96%12,000
Nov 14, 20252.082.122.082.092.09-1.88%9,000
Nov 13, 20252.132.132.132.132.13-0.47%1,500
Nov 12, 20252.192.192.112.142.14-0.93%16,500
Nov 11, 20252.112.172.112.162.160.47%7,500
Nov 10, 20252.152.152.152.152.15-1,500
Nov 7, 20252.152.152.152.152.15--
Nov 6, 20252.152.152.152.152.151.42%1,500
Nov 5, 20252.122.122.122.122.12--
Nov 4, 20252.112.132.112.122.12-1.40%6,000
Nov 3, 20252.152.152.152.152.15--
Oct 31, 20252.152.152.152.152.15-4,500
Oct 30, 20252.192.192.142.152.15-1.83%6,000
Oct 29, 20252.192.192.192.192.190.46%1,500
Oct 28, 20252.142.182.142.182.18-6,000
Oct 27, 20252.162.182.162.182.18-4,500
Oct 24, 20252.152.182.152.182.18-0.91%3,000
Oct 23, 20252.202.202.202.202.20--
Oct 22, 20252.202.202.202.202.20-3,000
Oct 21, 20252.202.202.202.202.200.92%1,500
Oct 20, 20252.232.232.152.182.18-1.36%15,000
Oct 17, 20252.212.212.212.212.21--
Oct 16, 20252.212.212.212.212.21--
Oct 15, 20252.212.212.212.212.21-1,500
Oct 14, 20252.212.212.212.212.21-1.78%3,000
Oct 13, 20252.232.282.222.252.253.69%12,000
Oct 10, 20252.202.222.152.172.17-1.36%21,000
Oct 9, 20252.212.212.202.202.20-1.35%7,500
Oct 8, 20252.232.252.232.232.23-1.76%13,500
Oct 7, 20252.302.372.252.272.270.89%58,500
Oct 6, 20252.252.282.242.252.250.90%18,000
Oct 3, 20252.222.282.222.232.232.29%13,500
Oct 2, 20252.182.182.182.182.18-0.46%1,500
Oct 1, 20252.182.192.152.192.190.46%15,000
Sep 30, 20252.192.192.182.182.18-1.80%9,000
Sep 29, 20252.212.222.212.222.22-0.89%3,000
Sep 26, 20252.342.352.202.242.24-3.45%37,500
Sep 25, 20252.292.322.262.322.322.65%7,500
Sep 24, 20252.202.272.202.262.261.80%10,500
Sep 23, 20252.232.232.172.222.22-1.33%16,500
Sep 22, 20252.272.332.222.252.251.81%51,000
Sep 19, 20252.192.222.192.212.211.38%10,500
Sep 18, 20252.152.192.152.182.180.93%10,500
Sep 17, 20252.162.162.162.162.16-0.92%1,500
Sep 16, 20252.202.202.182.182.18-0.91%4,500
Sep 15, 20252.262.272.152.202.20-3.51%33,000
Sep 12, 20252.322.322.272.282.28-0.44%9,000
Sep 11, 20252.342.342.292.292.29-1.72%12,000
Sep 10, 20252.292.382.272.332.333.10%78,000
Sep 9, 20252.202.282.192.262.264.63%40,500
Sep 8, 20252.162.162.162.162.16--
Sep 5, 20252.162.162.162.162.16--
Sep 4, 20252.152.162.152.162.160.93%6,000
Sep 3, 20252.242.242.122.142.14-3.60%21,000
Sep 2, 20252.222.222.222.222.22--
Sep 1, 20252.202.252.192.222.222.78%19,500
Aug 29, 20252.092.172.092.162.163.35%24,000
Aug 28, 20252.092.092.092.092.091.46%1,500
Aug 27, 20252.062.062.062.062.06-1,500
Aug 26, 20252.062.062.062.062.06--
Aug 25, 20252.032.062.032.062.063.00%4,500
Aug 22, 20251.992.001.992.002.00-6,000
Aug 21, 20252.002.002.002.002.00--
Aug 20, 20252.002.002.002.002.00--
Aug 19, 20252.052.052.002.002.00-1.48%6,000
Aug 18, 20252.002.031.992.032.03-7,500
Aug 14, 20252.092.092.032.032.03-1.93%4,500
Aug 13, 20252.032.072.032.072.070.49%4,500
Aug 12, 20252.062.062.062.062.060.98%1,500
Aug 11, 20252.042.042.042.042.04--
Aug 8, 20252.082.081.992.042.04-1.45%21,000
Aug 7, 20252.042.072.042.072.071.47%3,000
Aug 6, 20252.042.042.042.042.04-3,000
Aug 5, 20252.122.122.042.042.04-2.39%16,500
Aug 4, 20252.182.182.082.092.09-4.13%43,500
Aug 1, 20252.272.322.172.182.18-2.24%45,000
Jul 31, 20252.192.232.192.232.23-0.45%4,500
Jul 30, 20252.242.242.242.242.24-0.88%1,500
Jul 29, 20252.262.262.262.262.26--
Jul 28, 20252.242.262.242.262.260.89%6,000
Jul 25, 20252.242.242.242.242.24--
Jul 24, 20252.272.282.202.242.24-0.44%9,000
Jul 23, 20252.252.252.252.252.25-1.75%1,500
Jul 22, 20252.292.292.242.292.291.33%7,500
Jul 21, 20252.282.332.262.262.260.89%13,500
Jul 18, 20252.162.282.162.242.242.75%34,500