ITV plc (FRA:IJ7)
Germany
· Delayed Price · Currency is EUR 0.919
-0.015 (-1.55%)
Last updated: Dec 3, 2025, 8:04 AM CET
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.20% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.55% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.21% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.68% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.93% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.59% | - |
| Nov 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.02% | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.97% | - |
| Nov 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.97% | - |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.40% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.92% | - |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.34% | - |
| Nov 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.22% | - |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.18% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.28% | - |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.06% | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 7.17% | - |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.83% | - |
| Nov 6, 2025 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | 15.80% | 29,000 |
| Nov 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.75% | - |
| Nov 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.57% | - |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.13% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.19% | - |
| Oct 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.87% | - |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.05% | - |
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.47% | - |
| Oct 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.96% | - |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.51% | - |
| Oct 22, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.93% | 7,000 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.88% | 6,000 |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.29% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.06% | - |
| Oct 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 0.06% | - |
| Oct 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.46% | - |
| Oct 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 0.92% | - |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.17% | - |
| Oct 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.74% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 0.81% | - |
| Oct 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -1.81% | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -2.75% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.20% | - |
| Oct 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.58% | 5,278 |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.60% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.39% | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.73% | - |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.89% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.06% | - |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.26% | - |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 0.50% | - |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -1.63% | - |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.27% | - |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -2.13% | - |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.37% | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.93% | - |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.11% | - |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -0.16% | - |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.32% | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.37% | - |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.11% | - |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.26% | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.66% | - |
| Sep 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 1.43% | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.83% | - |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.43% | - |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.63% | - |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 1.88% | - |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.42% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.25% | - |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.16% | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.53% | 7,852 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.52% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.85% | - |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.91% | - |
| Aug 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.37% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.16% | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.06% | - |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.05% | - |
| Aug 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.43% | - |
| Aug 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -2.24% | - |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.94 | 2.62% | 10,000 |
| Aug 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 1.58% | - |
| Aug 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.27% | - |
| Aug 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.97% | - |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.49% | - |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.00% | 250 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.74% | - |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.95% | - |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.06% | - |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -3.98% | - |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -1.95% | - |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 8.05% | - |
| Jul 24, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.90 | 2.49% | 10,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.42% | - |
| Jul 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Jul 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.22% | - |
| Jul 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.22% | - |