Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.18	19.18	19.02	19.02	19.02	-0.65%	-
Feb 26, 2026	19.12	19.15	19.12	19.14	19.14	0.13%	-
Feb 25, 2026	19.12	19.15	19.12	19.12	19.12	-	-
Feb 24, 2026	19.11	19.14	19.11	19.12	19.12	0.05%	-
Feb 23, 2026	19.08	19.12	19.08	19.11	19.11	0.21%	-
Feb 20, 2026	19.12	19.12	19.07	19.07	19.07	-	-
Feb 19, 2026	19.04	19.07	19.03	19.07	19.07	-0.05%	-
Feb 18, 2026	19.00	19.11	19.00	19.08	19.08	0.66%	-
Feb 17, 2026	18.91	18.96	18.91	18.95	18.95	0.29%	-
Feb 16, 2026	18.91	18.92	18.90	18.90	18.90	-0.29%	-
Feb 13, 2026	18.89	18.95	18.89	18.95	18.95	-0.05%	-
Feb 12, 2026	18.97	18.97	18.96	18.96	18.96	-	-
Feb 11, 2026	18.99	18.99	18.96	18.96	18.96	-0.05%	-
Feb 10, 2026	18.96	18.99	18.96	18.97	18.97	0.21%	-
Feb 9, 2026	18.91	18.93	18.91	18.93	18.93	0.16%	-
Feb 6, 2026	18.88	18.93	18.86	18.90	18.90	0.03%	-
Feb 5, 2026	18.92	18.92	18.90	18.90	18.90	-0.26%	-
Feb 4, 2026	18.91	18.95	18.91	18.95	18.95	0.03%	-
Feb 3, 2026	18.98	18.99	18.94	18.94	18.94	-0.08%	-
Feb 2, 2026	18.85	18.96	18.85	18.96	18.96	0.58%	-
Jan 30, 2026	18.84	18.85	18.83	18.85	18.85	-0.03%	-
Jan 29, 2026	18.84	18.85	18.83	18.85	18.85	0.13%	-
Jan 28, 2026	18.83	18.84	18.82	18.83	18.83	0.16%	-
Jan 27, 2026	18.80	18.82	18.80	18.80	18.80	-0.05%	-
Jan 26, 2026	18.79	18.81	18.79	18.81	18.81	-0.21%	-
Jan 23, 2026	18.88	18.88	18.84	18.85	18.85	-0.08%	-
Jan 22, 2026	18.88	18.90	18.86	18.86	18.86	-	-
Jan 21, 2026	18.84	18.86	18.84	18.86	18.86	-0.03%	-
Jan 20, 2026	18.86	18.87	18.79	18.87	18.87	-0.08%	100
Jan 19, 2026	18.86	18.88	18.86	18.88	18.88	-	-
Jan 16, 2026	18.88	18.89	18.88	18.88	18.88	0.03%	-
Jan 15, 2026	18.88	18.88	18.87	18.88	18.88	-	-
Jan 14, 2026	18.88	18.88	18.88	18.88	18.88	0.03%	-
Jan 13, 2026	18.84	18.87	18.84	18.87	18.87	0.21%	-
Jan 12, 2026	18.83	18.83	18.82	18.83	18.83	-0.03%	-
Jan 9, 2026	18.84	18.84	18.84	18.84	18.84	0.11%	-
Jan 8, 2026	18.85	18.85	18.76	18.82	18.82	0.08%	300
Jan 7, 2026	18.82	18.83	18.80	18.80	18.80	-0.16%	-
Jan 6, 2026	18.84	18.84	18.83	18.83	18.83	0.11%	-
Jan 5, 2026	18.86	18.86	18.81	18.81	18.81	-0.05%	-
Jan 2, 2026	18.82	18.82	18.82	18.82	18.82	0.27%	-
Dec 30, 2025	18.76	18.77	18.76	18.77	18.77	0.19%	-
Dec 29, 2025	18.72	18.74	18.72	18.74	18.74	-0.40%	-
Dec 23, 2025	18.74	18.81	18.74	18.81	18.81	0.32%	-
Dec 22, 2025	18.77	18.77	18.75	18.75	18.75	-0.16%	-
Dec 19, 2025	18.77	18.80	18.77	18.78	18.78	0.08%	-
Dec 18, 2025	18.74	18.77	18.74	18.77	18.77	-0.08%	-
Dec 17, 2025	18.74	18.78	18.74	18.78	18.78	0.13%	-
Dec 16, 2025	18.70	18.76	18.68	18.76	18.76	0.27%	-
Dec 15, 2025	18.74	18.74	18.71	18.71	18.71	-0.27%	-
Dec 12, 2025	18.75	18.76	18.74	18.76	18.76	0.11%	-
Dec 11, 2025	18.73	18.74	18.73	18.74	18.74	0.05%	-
Dec 10, 2025	18.68	18.73	18.68	18.73	18.73	0.19%	-
Dec 9, 2025	18.73	18.73	18.68	18.69	18.69	0.08%	-
Dec 8, 2025	18.70	18.72	18.68	18.68	18.68	0.11%	-
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%	-