IVU Traffic Technologies AG (FRA:IVU)
Germany
· Delayed Price · Currency is EUR 21.40
+0.10 (0.47%)
At close: Dec 5, 2025
FRA:IVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Dec 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Dec 2, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,045 |
| Dec 1, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | 100 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 25, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 3,000 |
| Nov 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.98% | 150 |
| Nov 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.52% | - |
| Nov 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 10 |
| Nov 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Nov 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | - |
| Nov 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% | - |
| Nov 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% | - |
| Nov 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Nov 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 100 |
| Nov 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Nov 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.76% | 80 |
| Oct 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Oct 30, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -2.21% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Oct 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Oct 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Oct 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | - |
| Oct 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | - |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | - |
| Oct 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Oct 10, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 0.50% | 15 |
| Oct 9, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 200 |
| Oct 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 7, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 250 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 100 |
| Oct 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Oct 2, 2025 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | -0.50% | 600 |
| Oct 1, 2025 | 20.00 | 20.10 | 19.85 | 19.85 | 19.85 | -3.17% | 550 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.54% | 20 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Sep 24, 2025 | 19.55 | 20.20 | 18.90 | 20.10 | 20.10 | -3.37% | 470 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Sep 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 17, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.45% | 1,500 |
| Sep 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 15, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -1.90% | - |
| Sep 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Sep 9, 2025 | 20.90 | 21.70 | 20.90 | 21.70 | 21.70 | 2.84% | 29 |
| Sep 8, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 1.44% | 7 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Sep 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.43% | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 28, 2025 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | -5.07% | 231 |
| Aug 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Aug 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | - |
| Aug 25, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Aug 22, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 1.42% | 9 |
| Aug 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.76% | - |
| Aug 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | - |
| Aug 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Aug 13, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 4.72% | 1,331 |
| Aug 12, 2025 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | -0.93% | 230 |
| Aug 11, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 147 |
| Aug 8, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | - | 10 |
| Aug 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 10 |
| Aug 6, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -0.47% | - |
| Aug 5, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 0.48% | 300 |
| Aug 4, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 200 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jul 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -5.14% | - |
| Jul 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.88% | 735 |
| Jul 25, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 2.49% | 300 |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 90 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 18, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | 150 |