iVision Tech S.p.A. (BIT:IVN)
Italy
· Delayed Price · Currency is EUR 2.030
+0.020 (1.00%)
Last updated: Dec 4, 2025, 10:01 AM CET
iVision Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 7,500 |
| Dec 4, 2025 | 2.03 | 2.03 | 1.97 | 2.03 | 2.03 | 1.00% | 7,500 |
| Dec 3, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 6,000 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3,000 |
| Dec 1, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 3,000 |
| Nov 28, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -2.77% | 13,500 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 1,500 |
| Nov 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,500 |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.68% | 4,500 |
| Nov 24, 2025 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -3.30% | 9,000 |
| Nov 21, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 4,500 |
| Nov 20, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 4.48% | 19,500 |
| Nov 19, 2025 | 2.00 | 2.01 | 1.92 | 2.01 | 2.01 | -0.99% | 42,000 |
| Nov 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 3,000 |
| Nov 17, 2025 | 2.11 | 2.13 | 2.07 | 2.07 | 2.07 | -0.96% | 12,000 |
| Nov 14, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | -1.88% | 9,000 |
| Nov 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 1,500 |
| Nov 12, 2025 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -0.93% | 16,500 |
| Nov 11, 2025 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 0.47% | 7,500 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,500 |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 1,500 |
| Nov 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 4, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | -1.40% | 6,000 |
| Nov 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 4,500 |
| Oct 30, 2025 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -1.83% | 6,000 |
| Oct 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 1,500 |
| Oct 28, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 6,000 |
| Oct 27, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 4,500 |
| Oct 24, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.91% | 3,000 |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,000 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,500 |
| Oct 20, 2025 | 2.23 | 2.23 | 2.15 | 2.18 | 2.18 | -1.36% | 15,000 |
| Oct 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 16, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,500 |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 3,000 |
| Oct 13, 2025 | 2.23 | 2.28 | 2.22 | 2.25 | 2.25 | 3.69% | 12,000 |
| Oct 10, 2025 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | -1.36% | 21,000 |
| Oct 9, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -1.35% | 7,500 |
| Oct 8, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -1.76% | 13,500 |
| Oct 7, 2025 | 2.30 | 2.37 | 2.25 | 2.27 | 2.27 | 0.89% | 58,500 |
| Oct 6, 2025 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 0.90% | 18,000 |
| Oct 3, 2025 | 2.22 | 2.28 | 2.22 | 2.23 | 2.23 | 2.29% | 13,500 |
| Oct 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 1,500 |
| Oct 1, 2025 | 2.18 | 2.19 | 2.15 | 2.19 | 2.19 | 0.46% | 15,000 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -1.80% | 9,000 |
| Sep 29, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -0.89% | 3,000 |