Skip to main content
Iveco Group N.V. (IVCGF)
OTCMKTS · Delayed Price · Currency is USD
21.94
-0.29 (-1.30%)
Mar 5, 2026, 3:49 PM EST

Iveco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.0522.2722.0522.2322.231.41%841
Mar 3, 202621.8221.9221.7021.9221.92-1.59%1,556
Mar 2, 202622.2722.2722.2722.2722.27-0.96%1,119
Feb 26, 202622.4922.4922.4922.4922.490.15%320
Feb 25, 202622.4622.4622.4622.4622.460.34%475
Feb 24, 202622.3822.3822.3822.3822.38-0.67%185
Feb 20, 202622.5322.5322.5322.5322.531.86%133
Feb 19, 202622.1222.1222.1222.1222.12-1.25%753
Feb 18, 202622.5022.5022.4022.4022.40-0.18%7,221
Feb 17, 202622.4022.4422.4022.4422.440.31%12,388
Feb 13, 202622.2522.3722.2522.3722.37-0.13%1,579
Feb 12, 202622.3322.4922.3322.4022.40-0.84%4,959
Feb 11, 202622.5922.5922.5922.5922.59-0.04%121
Feb 10, 202622.5822.6022.5822.6022.600.71%10,090
Feb 9, 202622.3922.4422.3922.4422.440.36%6,959
Feb 6, 202622.3122.3622.0822.3622.360.63%12,172
Feb 5, 202622.2222.2222.2222.2222.220.41%5,000
Feb 4, 202622.2722.2722.1322.1322.13-0.76%806
Feb 3, 202622.3522.3822.3022.3022.30-0.38%19,993
Feb 2, 202622.3622.4222.3522.3922.39-0.29%22,980
Jan 29, 202622.5222.5222.4522.4522.450.11%4,818
Jan 28, 202622.5422.5422.3122.4322.43-0.93%9,058
Jan 27, 202622.4122.6422.4122.6422.641.37%14,122
Jan 26, 202622.2922.3322.2922.3322.331.64%9,300
Jan 23, 202622.1022.2021.9121.9721.97-0.54%9,597
Jan 22, 202622.0822.0922.0822.0922.090.29%3,582
Jan 21, 202622.0822.0822.0322.0322.03-0.29%1,560
Jan 20, 202621.9022.0921.9022.0922.090.98%11,061
Jan 16, 202621.9121.9121.8821.8821.880.57%6,264
Jan 14, 202622.3322.3321.7521.7521.75-0.38%3,723
Jan 13, 202621.9821.9821.7121.8421.84-0.41%3,183
Jan 12, 202621.9321.9321.9321.9321.930.17%1,815
Jan 9, 202621.8521.8921.8521.8921.890.39%3,377
Jan 8, 202621.8021.8021.8021.8021.80-0.67%4,044
Jan 7, 202621.9821.9821.8821.9521.950.76%12,742
Jan 6, 202622.0022.0021.7821.7821.78-0.84%19,615
Jan 5, 202621.9521.9721.9521.9721.97-0.37%9,909
Jan 2, 202622.0522.0522.0522.0522.050.05%12,763
Dec 31, 202522.0422.0422.0422.0422.040.14%206
Dec 29, 202522.0522.0522.0122.0122.011.20%1,338
Dec 26, 202521.8521.8521.7521.7521.751.30%1,691
Dec 24, 202521.4721.4721.4721.4721.47-2.63%1,219
Dec 23, 202522.0522.0522.0522.0522.050.09%630
Dec 22, 202521.5522.0321.5522.0322.030.09%1,538
Dec 19, 202521.8822.0121.8822.0122.01-0.26%7,755
Dec 18, 202522.0122.0722.0122.0722.070.74%6,365
Dec 17, 202522.0422.0421.9021.9021.90-0.62%782
Dec 16, 202522.0622.0622.0422.0422.040.89%705
Dec 15, 202521.9621.9621.7321.8521.85-0.34%5,039
Dec 12, 202521.9721.9721.8521.9221.92-0.27%1,293
Dec 11, 202522.0022.0021.9821.9821.980.92%1,591
Dec 10, 202521.6021.7821.6021.7821.780.51%2,187
Dec 9, 202521.7121.7221.6721.6721.67-0.28%5,164
Dec 8, 202521.7321.7321.7321.7321.730.37%677
Dec 5, 202521.6521.6521.6521.6521.650.37%546
Dec 4, 202521.7221.7221.5721.5721.57-0.46%762
Dec 3, 202521.7421.7421.6721.6721.670.39%9,806
Dec 2, 202521.5521.6621.5521.5921.591.10%15,164
Dec 1, 202521.5121.5121.3521.3521.35-0.34%1,667
Nov 28, 202521.4221.4221.4221.4221.421.63%1,193
Nov 24, 202521.0821.0821.0821.0821.08-0.09%195
Nov 21, 202520.8421.1020.8421.1021.10-0.35%5,099
Nov 19, 202521.1821.1821.1821.1821.18-0.26%230
Nov 18, 202521.2621.2621.2321.2321.230.14%1,719
Nov 17, 202521.2021.2021.2021.2021.20-0.80%524
Nov 14, 202521.3721.3721.3721.3721.37-0.19%101
Nov 13, 202521.4121.4121.4121.4121.410.92%918
Nov 12, 202521.3221.3221.2121.2121.21-0.64%917
Nov 11, 202521.3521.3521.3521.3521.350.38%1,789
Nov 10, 202521.2321.2721.2321.2721.270.38%2,122
Nov 7, 202521.3221.3221.1921.1921.19-6,911
Nov 6, 202521.1921.1921.1921.1921.190.15%1,264
Nov 5, 202521.1621.1621.1621.1621.160.90%326
Nov 4, 202521.1621.1620.9720.9720.97-2.60%2,997
Nov 3, 202521.5321.5321.5321.5321.531.22%191
Oct 31, 202521.2721.2721.2721.2721.27-0.84%7,078
Oct 30, 202521.3421.4521.3421.4521.45-0.08%676
Oct 29, 202521.3921.4721.3921.4721.470.41%6,274
Oct 28, 202521.3821.3821.3821.3821.380.05%900
Oct 27, 202521.2721.3721.2421.3721.370.74%2,990
Oct 24, 202521.3021.3021.1821.2121.210.85%5,449
Oct 23, 202521.2021.2021.0321.0321.03-0.69%1,157
Oct 22, 202521.1821.1821.1821.1821.18-0.09%320
Oct 21, 202521.1921.2021.1921.2021.200.55%4,901
Oct 20, 202521.2021.2321.0821.0821.080.38%1,912
Oct 17, 202520.9921.1020.9921.0021.000.02%7,591
Oct 16, 202521.1221.2021.0021.0021.00-0.64%3,248
Oct 15, 202521.0821.1421.0321.1421.140.12%663
Oct 14, 202521.1121.1121.1121.1121.110.40%1,820
Oct 13, 202521.0321.0321.0321.0321.030.48%463
Oct 10, 202521.0921.0920.9320.9320.93-0.26%3,400
Oct 9, 202521.0721.0720.9820.9820.980.29%8,615
Oct 8, 202521.1621.1620.9220.9220.92-2.52%371
Oct 3, 202521.2321.4621.2321.4621.46-0.24%1,965
Oct 2, 202521.7721.7721.5121.5121.510.34%645
Sep 30, 202521.2721.5321.2721.4421.440.32%2,157
Sep 29, 202521.4721.4721.3621.3721.37-0.28%8,553
Sep 25, 202521.4321.4321.4321.4321.43-0.08%396
Sep 24, 202521.3021.4521.3021.4521.45-0.88%4,239
Sep 23, 202521.6421.6421.6421.6421.640.56%379