Iveco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-