Iveco Group N.V. (FRA:R3D)
Germany
· Delayed Price · Currency is EUR 18.43
-0.23 (-1.23%)
At close: Dec 5, 2025
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.23% | - |
| Dec 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.19% | - |
| Dec 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% | - |
| Dec 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.93% | - |
| Dec 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.47% | - |
| Nov 28, 2025 | 18.43 | 18.50 | 18.42 | 18.42 | 18.42 | 0.68% | 78 |
| Nov 27, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.14% | - |
| Nov 26, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.52% | - |
| Nov 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.66% | - |
| Nov 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.11% | - |
| Nov 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.28% | - |
| Nov 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.22% | - |
| Nov 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.19% | - |
| Nov 18, 2025 | 18.19 | 18.32 | 18.19 | 18.32 | 18.32 | -0.35% | 119 |
| Nov 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.66% | - |
| Nov 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.30% | - |
| Nov 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% | - |
| Nov 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.47% | - |
| Nov 11, 2025 | 18.38 | 18.38 | 18.20 | 18.20 | 18.20 | -1.25% | 500 |
| Nov 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.24% | - |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% | - |
| Nov 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.92% | - |
| Nov 5, 2025 | 18.21 | 18.38 | 18.21 | 18.38 | 18.38 | 1.04% | 34 |
| Nov 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.81% | - |
| Nov 3, 2025 | 18.33 | 18.53 | 18.33 | 18.53 | 18.53 | 0.76% | 6 |
| Oct 31, 2025 | 18.28 | 18.39 | 18.28 | 18.39 | 18.39 | 0.22% | 2 |
| Oct 30, 2025 | 18.29 | 18.48 | 18.29 | 18.35 | 18.35 | 0.27% | 3,000 |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.30% | - |
| Oct 28, 2025 | 18.33 | 18.35 | 18.33 | 18.35 | 18.35 | 0.05% | 70 |
| Oct 27, 2025 | 18.26 | 18.34 | 18.26 | 18.34 | 18.34 | 0.11% | - |
| Oct 24, 2025 | 18.19 | 18.32 | 18.19 | 18.32 | 18.32 | 0.99% | 70 |
| Oct 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.36% | - |
| Oct 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.66% | - |
| Oct 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33% | - |
| Oct 20, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | 18.15 | 0.58% | 4 |
| Oct 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.47% | - |
| Oct 16, 2025 | 18.05 | 18.13 | 18.05 | 18.13 | 18.13 | -0.49% | 400 |
| Oct 15, 2025 | 18.36 | 18.36 | 18.22 | 18.22 | 18.22 | 0.11% | 2 |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% | 2 |
| Oct 13, 2025 | 18.03 | 18.12 | 18.03 | 18.12 | 18.12 | 0.36% | 18 |
| Oct 10, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | -0.33% | 80 |
| Oct 9, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | 0.36% | 10 |
| Oct 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.03% | - |
| Oct 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.74% | - |
| Oct 6, 2025 | 18.04 | 18.19 | 18.04 | 18.19 | 18.19 | -0.90% | 198 |
| Oct 3, 2025 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | 0.49% | 20 |
| Oct 2, 2025 | 18.20 | 18.26 | 18.20 | 18.26 | 18.26 | 1.05% | 150 |
| Oct 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.52% | - |
| Sep 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.38% | - |
| Sep 29, 2025 | 18.04 | 18.30 | 18.04 | 18.24 | 18.24 | 0.30% | 280 |
| Sep 26, 2025 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | 0.41% | 172 |
| Sep 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.47% | - |
| Sep 24, 2025 | 18.23 | 18.23 | 18.19 | 18.19 | 18.19 | -0.60% | 200 |
| Sep 23, 2025 | 18.17 | 18.30 | 18.17 | 18.30 | 18.30 | 0.58% | 8,000 |
| Sep 22, 2025 | 18.13 | 18.20 | 18.13 | 18.20 | 18.20 | -1.28% | 221 |
| Sep 19, 2025 | 18.17 | 18.43 | 18.17 | 18.43 | 18.43 | 1.29% | 38 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.38% | - |
| Sep 17, 2025 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | -0.11% | 120 |
| Sep 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% | - |
| Sep 15, 2025 | 18.19 | 18.26 | 18.19 | 18.26 | 18.26 | 0.44% | - |
| Sep 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.55% | - |
| Sep 11, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.69% | - |
| Sep 10, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.75% | - |
| Sep 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.28% | - |
| Sep 8, 2025 | 18.19 | 18.30 | 18.19 | 18.30 | 18.30 | 1.30% | 528 |
| Sep 5, 2025 | 18.21 | 18.21 | 18.07 | 18.07 | 18.07 | -0.39% | 400 |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.55% | - |
| Sep 3, 2025 | 18.16 | 18.24 | 18.16 | 18.24 | 18.24 | -0.87% | 30 |
| Sep 2, 2025 | 18.28 | 18.40 | 18.28 | 18.40 | 18.40 | 0.60% | 130 |
| Sep 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% | - |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.11% | - |
| Aug 28, 2025 | 18.27 | 18.34 | 18.27 | 18.34 | 18.34 | 0.52% | 371 |
| Aug 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% | - |
| Aug 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.41% | 1,000 |
| Aug 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.30% | - |
| Aug 21, 2025 | 18.21 | 18.23 | 18.21 | 18.23 | 18.23 | 0.25% | 400 |
| Aug 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% | - |
| Aug 19, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | 18.34 | 0.60% | 285 |
| Aug 18, 2025 | 18.01 | 18.33 | 18.01 | 18.23 | 18.23 | -0.49% | 2,000 |
| Aug 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.66% | - |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% | - |
| Aug 13, 2025 | 18.36 | 18.39 | 18.36 | 18.39 | 18.39 | 0.41% | 100 |
| Aug 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.08% | - |
| Aug 11, 2025 | 18.35 | 18.39 | 18.33 | 18.33 | 18.33 | -1.11% | 1,010 |
| Aug 8, 2025 | 18.28 | 18.53 | 18.28 | 18.53 | 18.53 | 0.57% | 1,000 |
| Aug 7, 2025 | 18.30 | 18.43 | 18.30 | 18.43 | 18.43 | 0.16% | 150 |
| Aug 6, 2025 | 18.21 | 18.50 | 18.21 | 18.40 | 18.40 | 0.46% | 660 |
| Aug 5, 2025 | 18.09 | 18.31 | 18.09 | 18.31 | 18.31 | 0.83% | 612 |
| Aug 4, 2025 | 18.25 | 18.25 | 18.16 | 18.16 | 18.16 | 0.06% | 233 |
| Aug 1, 2025 | 17.93 | 18.21 | 17.93 | 18.15 | 18.15 | 0.06% | 3,204 |
| Jul 31, 2025 | 18.39 | 18.39 | 17.10 | 18.14 | 18.14 | -0.79% | 9,205 |
| Jul 30, 2025 | 19.70 | 20.20 | 18.29 | 18.29 | 18.29 | -3.79% | 12,573 |
| Jul 29, 2025 | 18.11 | 19.01 | 18.11 | 19.01 | 19.01 | 4.14% | 580 |
| Jul 28, 2025 | 19.29 | 19.29 | 18.25 | 18.25 | 18.25 | -2.41% | 189 |
| Jul 25, 2025 | 18.63 | 18.70 | 18.63 | 18.70 | 18.70 | -1.50% | 45 |
| Jul 24, 2025 | 19.44 | 19.44 | 18.87 | 18.99 | 18.99 | -0.86% | 157 |
| Jul 23, 2025 | 17.71 | 19.16 | 17.71 | 19.15 | 19.15 | 5.80% | 2,148 |
| Jul 22, 2025 | 16.44 | 18.10 | 16.44 | 18.10 | 18.10 | 7.45% | 570 |
| Jul 21, 2025 | 16.74 | 16.85 | 16.72 | 16.85 | 16.85 | 10.42% | 800 |