IVU Traffic Technologies AG (ETR:IVU)
Germany
· Delayed Price · Currency is EUR 18.80
+0.05 (0.27%)
Apr 28, 2026, 5:35 PM CET
ETR:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.75 | 18.90 | 18.70 | 18.75 | - | - | 15,317 |
| Apr 27, 2026 | 18.80 | 18.90 | 18.60 | 18.75 | 18.75 | -0.27% | 7,432 |
| Apr 24, 2026 | 18.90 | 18.95 | 18.75 | 18.80 | 18.80 | 0.80% | 5,697 |
| Apr 23, 2026 | 19.15 | 19.15 | 18.65 | 18.65 | 18.65 | -1.84% | 11,152 |
| Apr 22, 2026 | 18.80 | 19.15 | 18.80 | 19.00 | 19.00 | 1.06% | 4,069 |
| Apr 21, 2026 | 18.90 | 19.00 | 18.65 | 18.80 | 18.80 | - | 4,566 |
| Apr 20, 2026 | 18.95 | 19.10 | 18.65 | 18.80 | 18.80 | - | 12,713 |
| Apr 17, 2026 | 18.50 | 19.20 | 18.50 | 18.80 | 18.80 | 1.62% | 13,969 |
| Apr 16, 2026 | 17.90 | 18.60 | 17.65 | 18.50 | 18.50 | 1.09% | 29,794 |
| Apr 15, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 0.55% | 1,810 |
| Apr 14, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -0.27% | 6,472 |
| Apr 13, 2026 | 18.50 | 18.75 | 18.20 | 18.25 | 18.25 | -1.88% | 6,360 |
| Apr 10, 2026 | 18.85 | 18.90 | 18.60 | 18.60 | 18.60 | - | 5,700 |
| Apr 9, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | 6,422 |
| Apr 8, 2026 | 18.35 | 19.05 | 18.35 | 19.00 | 19.00 | 4.40% | 9,142 |
| Apr 7, 2026 | 18.25 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 10,120 |
| Apr 2, 2026 | 18.20 | 18.35 | 18.20 | 18.30 | 18.30 | -0.81% | 10,280 |
| Apr 1, 2026 | 18.15 | 18.55 | 18.00 | 18.45 | 18.45 | 2.22% | 57,564 |
| Mar 31, 2026 | 17.75 | 18.15 | 17.75 | 18.05 | 18.05 | 1.98% | 10,846 |
| Mar 30, 2026 | 18.75 | 18.75 | 17.70 | 17.70 | 17.70 | -5.85% | 16,149 |
| Mar 27, 2026 | 19.20 | 19.25 | 18.80 | 18.80 | 18.80 | -1.31% | 12,249 |
| Mar 26, 2026 | 19.45 | 19.50 | 19.05 | 19.05 | 19.05 | -2.06% | 46,780 |
| Mar 25, 2026 | 19.40 | 19.65 | 19.40 | 19.45 | 19.45 | - | 7,114 |
| Mar 24, 2026 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | - | 9,769 |
| Mar 23, 2026 | 19.75 | 19.75 | 19.35 | 19.45 | 19.45 | -0.26% | 33,347 |
| Mar 20, 2026 | 19.75 | 19.75 | 19.40 | 19.50 | 19.50 | -1.27% | 8,352 |
| Mar 19, 2026 | 19.60 | 19.80 | 19.60 | 19.75 | 19.75 | - | 6,470 |
| Mar 18, 2026 | 19.90 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 6,747 |
| Mar 17, 2026 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | - | 7,329 |
| Mar 16, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | - | 12,226 |
| Mar 13, 2026 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | 0.76% | 13,892 |
| Mar 12, 2026 | 19.80 | 20.20 | 19.70 | 19.85 | 19.85 | - | 17,006 |
| Mar 11, 2026 | 19.60 | 20.00 | 19.60 | 19.85 | 19.85 | -0.25% | 6,728 |
| Mar 10, 2026 | 19.50 | 20.00 | 19.45 | 19.90 | 19.90 | 1.27% | 12,753 |
| Mar 9, 2026 | 19.50 | 20.00 | 19.45 | 19.65 | 19.65 | - | 25,605 |
| Mar 6, 2026 | 19.50 | 19.75 | 19.25 | 19.65 | 19.65 | 0.77% | 17,823 |
| Mar 5, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -0.76% | 39,960 |
| Mar 4, 2026 | 19.55 | 19.80 | 19.50 | 19.65 | 19.65 | 0.51% | 15,174 |
| Mar 3, 2026 | 19.75 | 19.80 | 19.50 | 19.55 | 19.55 | -0.26% | 34,811 |
| Mar 2, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.75% | 27,939 |
| Feb 27, 2026 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | -0.25% | 12,493 |
| Feb 26, 2026 | 19.75 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 6,746 |
| Feb 25, 2026 | 20.00 | 20.80 | 19.50 | 19.50 | 19.50 | -2.50% | 31,937 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | - | 9,040 |
| Feb 23, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 9,447 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.75 | 19.85 | 19.85 | -1.24% | 4,857 |
| Feb 19, 2026 | 19.55 | 20.10 | 19.50 | 20.10 | 20.10 | 3.61% | 15,563 |
| Feb 18, 2026 | 19.35 | 19.45 | 19.20 | 19.40 | 19.40 | 2.65% | 4,537 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -2.33% | 7,344 |
| Feb 16, 2026 | 19.10 | 19.35 | 18.90 | 19.35 | 19.35 | 1.57% | 9,790 |
| Feb 13, 2026 | 17.85 | 19.05 | 17.85 | 19.05 | 19.05 | 7.32% | 21,790 |
| Feb 12, 2026 | 19.50 | 19.50 | 17.65 | 17.75 | 17.75 | -8.74% | 43,455 |
| Feb 11, 2026 | 20.40 | 20.40 | 19.40 | 19.45 | 19.45 | -4.66% | 12,515 |
| Feb 10, 2026 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 5,459 |
| Feb 9, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - | 4,992 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 5,296 |
| Feb 5, 2026 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | 2.45% | 14,721 |
| Feb 4, 2026 | 21.10 | 21.10 | 20.40 | 20.40 | 20.40 | -2.86% | 5,445 |
| Feb 3, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.94% | 906 |
| Feb 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 1,146 |
| Jan 30, 2026 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -1.87% | 2,604 |
| Jan 29, 2026 | 21.30 | 21.70 | 21.20 | 21.40 | 21.40 | 0.47% | 9,812 |
| Jan 28, 2026 | 20.90 | 21.30 | 20.70 | 21.30 | 21.30 | 0.95% | 4,832 |
| Jan 27, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.44% | 34,195 |
| Jan 26, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 8,171 |
| Jan 23, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,151 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 4,691 |
| Jan 21, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 4,190 |
| Jan 20, 2026 | 21.00 | 21.10 | 20.70 | 21.00 | 21.00 | - | 16,943 |
| Jan 19, 2026 | 21.00 | 21.10 | 20.70 | 21.00 | 21.00 | - | 8,438 |
| Jan 16, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -0.94% | 765 |
| Jan 15, 2026 | 20.80 | 21.20 | 20.70 | 21.20 | 21.20 | 1.92% | 5,232 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 5,295 |
| Jan 13, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 5,103 |
| Jan 12, 2026 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -2.34% | 2,859 |
| Jan 9, 2026 | 21.40 | 21.60 | 21.30 | 21.40 | 21.40 | - | 7,659 |
| Jan 8, 2026 | 21.00 | 21.40 | 20.90 | 21.40 | 21.40 | - | 2,214 |
| Jan 7, 2026 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 5,354 |
| Jan 6, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 1,780 |
| Jan 5, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | - | 3,659 |
| Jan 2, 2026 | 21.00 | 21.10 | 20.80 | 21.10 | 21.10 | 0.96% | 2,463 |
| Dec 30, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 8,021 |
| Dec 29, 2025 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 6,848 |
| Dec 23, 2025 | 20.90 | 20.90 | 20.40 | 20.90 | 20.90 | 0.48% | 11,029 |
| Dec 22, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 2,193 |
| Dec 19, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 3,689 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 19,291 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 1,453 |
| Dec 16, 2025 | 20.90 | 20.90 | 20.60 | 20.90 | 20.90 | - | 21,849 |
| Dec 15, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | - | 4,352 |
| Dec 12, 2025 | 21.60 | 21.60 | 20.80 | 20.90 | 20.90 | -2.79% | 7,988 |
| Dec 11, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | - | 4,820 |
| Dec 10, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 9,461 |
| Dec 9, 2025 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 20,507 |
| Dec 8, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 15,251 |
| Dec 5, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 10,293 |
| Dec 4, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.40% | 7,461 |
| Dec 3, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 3,458 |
| Dec 2, 2025 | 21.60 | 21.90 | 21.40 | 21.40 | 21.40 | -1.38% | 2,340 |
| Dec 1, 2025 | 21.50 | 21.90 | 21.50 | 21.70 | 21.70 | - | 4,642 |