Iveco Group N.V. (VIE:IVG)
Austria
· Delayed Price · Currency is EUR 18.66
+0.03 (0.16%)
At close: Dec 5, 2025
Iveco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.68 | 18.69 | 18.66 | 18.66 | 18.66 | 0.16% | - |
| Dec 4, 2025 | 18.71 | 18.75 | 18.63 | 18.63 | 18.63 | -0.19% | - |
| Dec 3, 2025 | 18.66 | 18.66 | 18.65 | 18.66 | 18.66 | 0.43% | - |
| Dec 2, 2025 | 18.53 | 18.58 | 18.52 | 18.58 | 18.58 | 0.35% | - |
| Dec 1, 2025 | 18.53 | 18.53 | 18.50 | 18.52 | 18.52 | -0.11% | - |
| Nov 28, 2025 | 18.53 | 18.54 | 18.52 | 18.54 | 18.54 | 0.05% | - |
| Nov 27, 2025 | 18.46 | 18.53 | 18.46 | 18.53 | 18.53 | 0.49% | - |
| Nov 26, 2025 | 18.43 | 18.44 | 18.40 | 18.44 | 18.44 | 0.33% | - |
| Nov 25, 2025 | 18.31 | 18.38 | 18.31 | 18.38 | 18.38 | 0.38% | - |
| Nov 24, 2025 | 18.56 | 18.56 | 18.31 | 18.31 | 18.31 | -0.05% | - |
| Nov 21, 2025 | 18.36 | 18.36 | 18.32 | 18.32 | 18.32 | -0.19% | - |
| Nov 20, 2025 | 18.38 | 18.38 | 18.35 | 18.35 | 18.35 | -0.30% | - |
| Nov 19, 2025 | 18.42 | 18.43 | 18.41 | 18.41 | 18.41 | 0.30% | - |
| Nov 18, 2025 | 18.42 | 18.42 | 18.34 | 18.35 | 18.35 | -0.46% | - |
| Nov 17, 2025 | 18.46 | 18.47 | 18.43 | 18.44 | 18.44 | 0.11% | - |
| Nov 14, 2025 | 18.48 | 18.48 | 18.42 | 18.42 | 18.42 | -0.30% | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.47 | 18.47 | 18.47 | 0.16% | - |
| Nov 12, 2025 | 18.46 | 18.46 | 18.44 | 18.44 | 18.44 | -0.03% | - |
| Nov 11, 2025 | 18.45 | 18.45 | 18.44 | 18.45 | 18.45 | -0.14% | - |
| Nov 10, 2025 | 18.46 | 18.49 | 18.46 | 18.47 | 18.47 | 0.33% | - |
| Nov 7, 2025 | 18.44 | 18.44 | 18.23 | 18.41 | 18.41 | -0.05% | - |
| Nov 6, 2025 | 18.39 | 18.46 | 18.39 | 18.42 | 18.42 | -0.19% | - |
| Nov 5, 2025 | 18.45 | 18.46 | 18.44 | 18.46 | 18.46 | -0.05% | - |
| Nov 4, 2025 | 18.47 | 18.47 | 18.44 | 18.47 | 18.47 | -0.05% | - |
| Nov 3, 2025 | 18.44 | 18.48 | 18.42 | 18.48 | 18.48 | 0.19% | - |
| Oct 31, 2025 | 18.45 | 18.47 | 18.44 | 18.44 | 18.44 | 0.03% | - |
| Oct 30, 2025 | 18.43 | 18.45 | 18.43 | 18.44 | 18.44 | 0.16% | - |
| Oct 29, 2025 | 18.46 | 18.46 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Oct 28, 2025 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | 0.11% | - |
| Oct 27, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 0.33% | - |
| Oct 24, 2025 | 18.29 | 18.34 | 18.28 | 18.34 | 18.34 | 0.27% | - |
| Oct 23, 2025 | 18.29 | 18.29 | 18.28 | 18.29 | 18.29 | -0.08% | - |
| Oct 22, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.30 | 0.19% | - |
| Oct 21, 2025 | 18.27 | 18.28 | 18.25 | 18.27 | 18.27 | 0.14% | - |
| Oct 20, 2025 | 18.14 | 18.24 | 18.14 | 18.24 | 18.24 | 0.61% | - |
| Oct 17, 2025 | 18.22 | 18.22 | 18.11 | 18.13 | 18.13 | -0.38% | - |
| Oct 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.14% | - |
| Oct 15, 2025 | 18.48 | 18.48 | 18.18 | 18.18 | 18.18 | -0.44% | - |
| Oct 14, 2025 | 18.16 | 18.26 | 18.16 | 18.26 | 18.26 | 0.50% | - |
| Oct 13, 2025 | 18.20 | 18.20 | 18.17 | 18.17 | 18.17 | 0.06% | - |
| Oct 10, 2025 | 18.20 | 18.22 | 18.16 | 18.16 | 18.16 | -0.08% | - |
| Oct 9, 2025 | 18.22 | 18.22 | 18.17 | 18.17 | 18.17 | -0.11% | - |
| Oct 8, 2025 | 18.25 | 18.25 | 18.19 | 18.19 | 18.19 | -0.33% | - |
| Oct 7, 2025 | 18.23 | 18.27 | 18.23 | 18.25 | 18.25 | 0.03% | - |
| Oct 6, 2025 | 18.27 | 18.27 | 18.25 | 18.25 | 18.25 | -0.30% | - |
| Oct 3, 2025 | 18.38 | 18.38 | 18.30 | 18.30 | 18.30 | -0.11% | - |
| Oct 2, 2025 | 18.32 | 18.36 | 18.32 | 18.32 | 18.32 | 0.19% | - |
| Oct 1, 2025 | 18.32 | 18.32 | 18.29 | 18.29 | 18.29 | -0.38% | - |
| Sep 30, 2025 | 18.33 | 18.37 | 18.33 | 18.36 | 18.36 | 0.16% | - |
| Sep 29, 2025 | 18.28 | 18.35 | 18.28 | 18.33 | 18.33 | 0.55% | - |
| Sep 26, 2025 | 18.27 | 18.27 | 18.23 | 18.23 | 18.23 | -0.14% | - |
| Sep 25, 2025 | 18.26 | 18.27 | 18.25 | 18.25 | 18.25 | -0.25% | - |
| Sep 24, 2025 | 18.27 | 18.30 | 18.27 | 18.30 | 18.30 | -0.30% | - |
| Sep 23, 2025 | 18.33 | 18.39 | 18.32 | 18.35 | 18.35 | 0.44% | - |
| Sep 22, 2025 | 18.29 | 18.29 | 18.24 | 18.27 | 18.27 | -0.33% | - |
| Sep 19, 2025 | 18.53 | 18.53 | 18.32 | 18.33 | 18.33 | 0.25% | - |
| Sep 18, 2025 | 18.34 | 18.34 | 18.26 | 18.29 | 18.29 | -0.19% | - |
| Sep 17, 2025 | 18.38 | 18.38 | 18.32 | 18.32 | 18.32 | -0.16% | - |
| Sep 16, 2025 | 18.33 | 18.35 | 18.33 | 18.35 | 18.35 | 0.36% | - |
| Sep 15, 2025 | 18.32 | 18.33 | 18.29 | 18.29 | 18.29 | -0.05% | - |
| Sep 12, 2025 | 18.33 | 18.33 | 18.29 | 18.30 | 18.30 | 0.11% | - |
| Sep 11, 2025 | 18.28 | 18.28 | 18.26 | 18.28 | 18.28 | 0.14% | - |
| Sep 10, 2025 | 18.27 | 18.27 | 18.23 | 18.25 | 18.25 | -0.03% | - |
| Sep 9, 2025 | 18.26 | 18.26 | 18.25 | 18.26 | 18.26 | -0.11% | - |
| Sep 8, 2025 | 18.32 | 18.32 | 18.23 | 18.28 | 18.28 | -0.16% | - |
| Sep 5, 2025 | 18.29 | 18.33 | 18.29 | 18.31 | 18.31 | 0.11% | - |
| Sep 4, 2025 | 18.29 | 18.30 | 18.29 | 18.29 | 18.29 | -0.03% | - |
| Sep 3, 2025 | 18.35 | 18.35 | 18.29 | 18.29 | 18.29 | -0.16% | - |
| Sep 2, 2025 | 18.38 | 18.38 | 18.32 | 18.32 | 18.32 | -0.16% | - |
| Sep 1, 2025 | 18.40 | 18.42 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Aug 29, 2025 | 18.39 | 18.45 | 18.39 | 18.45 | 18.45 | 0.24% | - |
| Aug 28, 2025 | 18.38 | 18.42 | 18.38 | 18.41 | 18.41 | 0.46% | - |
| Aug 27, 2025 | 18.37 | 18.37 | 18.32 | 18.32 | 18.32 | -0.27% | - |
| Aug 26, 2025 | 18.37 | 18.37 | 18.28 | 18.37 | 18.37 | 0.22% | 7 |
| Aug 25, 2025 | 18.32 | 18.33 | 18.27 | 18.33 | 18.33 | 0.14% | - |
| Aug 22, 2025 | 18.34 | 18.35 | 18.31 | 18.31 | 18.31 | - | - |
| Aug 21, 2025 | 18.31 | 18.31 | 18.29 | 18.31 | 18.31 | 0.14% | - |
| Aug 20, 2025 | 18.54 | 18.54 | 18.28 | 18.28 | 18.28 | -0.16% | - |
| Aug 19, 2025 | 18.38 | 18.41 | 18.31 | 18.31 | 18.31 | -0.41% | - |
| Aug 18, 2025 | 18.45 | 18.45 | 18.38 | 18.39 | 18.39 | -0.05% | - |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.03% | - |
| Aug 14, 2025 | 18.46 | 18.46 | 18.39 | 18.39 | 18.39 | -0.41% | - |
| Aug 13, 2025 | 18.47 | 18.49 | 18.47 | 18.47 | 18.47 | 0.38% | - |
| Aug 12, 2025 | 18.40 | 18.41 | 18.40 | 18.40 | 18.40 | -0.30% | - |
| Aug 11, 2025 | 18.48 | 18.48 | 18.41 | 18.45 | 18.45 | -0.08% | - |
| Aug 8, 2025 | 18.48 | 18.55 | 18.47 | 18.47 | 18.47 | 0.22% | - |
| Aug 7, 2025 | 18.41 | 18.43 | 18.39 | 18.43 | 18.43 | 0.44% | - |
| Aug 6, 2025 | 18.44 | 18.44 | 18.35 | 18.35 | 18.35 | -0.38% | - |
| Aug 5, 2025 | 18.29 | 18.46 | 18.29 | 18.42 | 18.42 | 0.68% | - |
| Aug 4, 2025 | 18.28 | 18.29 | 18.27 | 18.29 | 18.29 | 0.94% | - |
| Aug 1, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | 0.03% | - |
| Jul 31, 2025 | 18.21 | 18.21 | 18.12 | 18.12 | 18.12 | -6.58% | - |
| Jul 30, 2025 | 19.41 | 19.53 | 19.37 | 19.39 | 19.39 | -0.03% | - |
| Jul 29, 2025 | 18.14 | 19.40 | 18.14 | 19.40 | 19.40 | 4.56% | - |
| Jul 28, 2025 | 19.07 | 19.07 | 18.55 | 18.55 | 18.55 | -1.28% | - |
| Jul 25, 2025 | 18.73 | 19.03 | 18.73 | 18.79 | 18.79 | -0.32% | 624 |
| Jul 24, 2025 | 19.35 | 19.35 | 18.85 | 18.85 | 18.85 | -0.95% | - |
| Jul 23, 2025 | 18.50 | 19.39 | 18.50 | 19.03 | 19.03 | 10.61% | - |
| Jul 22, 2025 | 16.84 | 17.21 | 16.81 | 17.21 | 17.21 | 2.14% | - |
| Jul 21, 2025 | 16.79 | 16.85 | 16.71 | 16.85 | 16.85 | 2.00% | - |