Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.99	13.99	13.98	13.98	13.98	0.98%	100
Apr 24, 2026	13.98	13.98	13.84	13.84	13.84	-0.79%	882
Apr 23, 2026	14.03	14.03	13.95	13.95	13.95	-	2,682
Apr 22, 2026	14.02	14.02	13.95	13.95	13.95	-0.39%	15
Apr 21, 2026	14.00	14.01	13.97	14.01	14.01	0.18%	4,227
Apr 20, 2026	13.96	13.99	13.95	13.98	13.98	-27.75%	5,524
Apr 17, 2026	19.40	19.58	19.35	19.35	13.53	-0.15%	7,646
Apr 16, 2026	19.40	19.40	19.35	19.38	13.55	0.47%	16,037
Apr 15, 2026	19.29	19.29	19.29	19.29	13.49	0.21%	82
Apr 14, 2026	19.21	19.25	19.21	19.25	13.46	0.26%	8,020
Apr 13, 2026	19.20	19.20	19.20	19.20	13.42	-	4,406
Apr 8, 2026	19.21	19.21	19.20	19.20	13.42	0.29%	3,536
Apr 7, 2026	19.15	19.15	19.15	19.15	13.39	-0.05%	280
Apr 2, 2026	19.16	19.16	19.16	19.16	13.39	-0.10%	7,145
Apr 1, 2026	19.18	19.18	19.18	19.18	13.41	0.16%	100
Mar 31, 2026	19.15	19.15	19.15	19.15	13.39	0.13%	274
Mar 30, 2026	19.08	19.12	19.08	19.12	13.37	-0.03%	5,928
Mar 27, 2026	19.13	19.13	19.13	19.13	13.37	0.66%	432
Mar 26, 2026	19.00	19.00	19.00	19.00	13.28	-	4,038
Mar 24, 2026	19.00	19.00	19.00	19.00	13.28	-0.63%	150
Mar 23, 2026	19.03	19.18	19.03	19.12	13.37	-0.47%	2,564
Mar 20, 2026	19.21	19.21	19.21	19.21	13.43	0.37%	455
Mar 19, 2026	19.25	19.25	19.14	19.14	13.38	0.13%	3,170
Mar 17, 2026	19.12	19.12	19.12	19.12	13.36	1.22%	6,085
Mar 12, 2026	18.89	18.89	18.89	18.89	13.20	-	421
Mar 11, 2026	19.02	19.02	18.89	18.89	13.20	-0.58%	5,602
Mar 9, 2026	18.95	19.00	18.95	19.00	13.28	-0.65%	350
Mar 5, 2026	19.12	19.12	19.12	19.12	13.37	1.16%	1
Mar 3, 2026	18.90	18.90	18.90	18.90	13.21	-1.00%	108
Feb 25, 2026	19.09	19.09	19.09	19.09	13.35	1.33%	40
Feb 23, 2026	18.84	18.84	18.84	18.84	13.17	-	-
Feb 20, 2026	18.84	18.84	18.84	18.84	13.17	-1.36%	-
Feb 18, 2026	19.10	19.10	19.10	19.10	13.35	1.73%	430
Feb 17, 2026	18.78	18.78	18.78	18.78	13.13	-0.74%	-
Feb 16, 2026	18.92	18.92	18.92	18.92	13.22	0.34%	270
Feb 12, 2026	18.85	18.85	18.85	18.85	13.18	-	430
Feb 5, 2026	18.85	18.85	18.85	18.85	13.18	0.24%	600
Feb 3, 2026	18.81	18.81	18.81	18.81	13.15	-	20
Feb 2, 2026	18.81	18.81	18.81	18.81	13.15	-	1,739
Jan 30, 2026	18.81	18.81	18.81	18.81	13.15	-0.03%	40
Jan 28, 2026	18.81	18.81	18.81	18.81	13.15	-	65
Jan 27, 2026	18.78	18.81	18.78	18.81	13.15	-0.27%	1,920
Jan 16, 2026	18.86	18.86	18.86	18.86	13.19	-	130
Jan 15, 2026	18.86	18.86	18.86	18.86	13.19	-	52
Jan 14, 2026	18.86	18.86	18.86	18.86	13.19	0.27%	34
Jan 7, 2026	18.81	18.81	18.81	18.81	13.15	0.08%	576
Jan 5, 2026	18.80	18.80	18.80	18.80	13.14	0.16%	65
Dec 30, 2025	18.77	18.77	18.77	18.77	13.12	0.21%	-
Dec 19, 2025	18.73	18.73	18.73	18.73	13.09	0.13%	1,120
Dec 18, 2025	18.70	18.70	18.70	18.70	13.07	-0.08%	-
Dec 17, 2025	18.72	18.72	18.72	18.72	13.08	-	-
Dec 16, 2025	18.72	18.72	18.72	18.72	13.08	-0.29%	1,215
Dec 15, 2025	18.77	18.77	18.77	18.77	13.12	-	-
Dec 12, 2025	18.77	18.77	18.77	18.77	13.12	0.29%	33
Dec 11, 2025	18.72	18.72	18.72	18.72	13.08	-0.08%	782
Dec 10, 2025	18.71	18.73	18.71	18.73	13.09	0.11%	1,252
Dec 9, 2025	18.71	18.71	18.71	18.71	13.08	-	-
Dec 8, 2025	18.71	18.71	18.71	18.71	13.08	2.07%	73
Dec 5, 2025	18.33	18.33	18.33	18.33	12.82	-	-
Dec 4, 2025	18.33	18.33	18.33	18.33	12.82	-0.14%	-
Dec 3, 2025	18.36	18.36	18.36	18.36	12.83	-0.86%	100
Dec 2, 2025	18.52	18.52	18.52	18.52	12.94	0.54%	118
Dec 1, 2025	18.42	18.42	18.42	18.42	12.87	-0.32%	-
Nov 27, 2025	18.48	18.48	18.48	18.48	12.92	0.33%	1
Nov 26, 2025	18.42	18.42	18.42	18.42	12.87	0.35%	1
Nov 18, 2025	18.35	18.35	18.35	18.35	12.83	-0.81%	2
Nov 13, 2025	18.50	18.50	18.50	18.50	12.93	0.27%	300
Nov 7, 2025	18.45	18.45	18.45	18.45	12.90	-0.03%	254
Nov 5, 2025	18.43	18.46	18.43	18.46	12.90	-	150
Nov 4, 2025	18.46	18.46	18.46	18.46	12.90	0.38%	464