Iveco Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.885	13.900	13.845	13.880	13.880	130,958
2026-07-29	13.925	13.925	13.915	13.925	13.925	5,644
2026-07-28	14.190	14.190	13.920	13.930	13.930	2,467
2026-07-27	13.930	13.930	13.915	13.925	13.925	971
2026-07-24	13.920	13.930	13.920	13.920	13.920	9,064
2026-07-23	13.950	13.950	13.920	13.925	13.925	292,853
2026-07-22	13.940	13.955	13.940	13.955	13.955	3,055
2026-07-21	13.950	13.960	13.945	13.949	13.949	220,436
2026-07-20	13.945	13.960	13.945	13.950	13.950	12,562
2026-07-17	13.945	13.950	13.940	13.950	13.950	22,605
2026-07-16	14.220	14.220	13.940	13.960	13.960	309,161
2026-07-15	13.940	13.960	13.940	13.955	13.955	183,528
2026-07-14	14.225	14.225	13.935	13.950	13.950	246,418
2026-07-13	13.945	13.960	13.935	13.960	13.960	83,057
2026-07-10	13.955	13.960	13.938	13.960	13.960	13,669
2026-07-09	13.940	13.945	13.930	13.940	13.940	6,443
2026-07-08	13.685	13.960	13.685	13.940	13.940	320,462
2026-07-07	14.215	14.215	13.940	13.940	13.940	269,030
2026-07-06	13.950	13.955	13.935	13.950	13.950	12,012
2026-07-03	13.945	13.950	13.925	13.925	13.925	116,486
2026-07-02	13.930	13.960	13.925	13.925	13.925	287,827
2026-07-01	13.910	13.950	13.910	13.950	13.950	208,164
2026-06-30	13.895	13.915	13.895	13.915	13.915	154,453
2026-06-29	13.900	13.905	13.900	13.900	13.900	301,775
2026-06-26	14.175	14.175	13.890	13.900	13.900	153,896
2026-06-25	13.920	13.920	13.900	13.905	13.905	4,056,214
2026-06-24	13.910	13.925	13.910	13.925	13.925	172,039
2026-06-23	13.910	13.920	13.910	13.920	13.920	322,890
2026-06-22	13.940	13.940	13.905	13.925	13.925	20,270
2026-06-19	13.925	13.930	13.920	13.925	13.925	659,015
2026-06-18	13.910	13.930	13.895	13.930	13.930	39,240
2026-06-17	13.900	13.930	13.900	13.925	13.925	369,000
2026-06-16	13.650	13.915	13.650	13.900	13.900	410,824
2026-06-15	13.795	13.925	13.790	13.900	13.900	227,755
2026-06-12	13.910	13.920	13.900	13.900	13.900	441,759
2026-06-11	13.910	13.915	13.650	13.900	13.900	609,886
2026-06-10	13.920	13.930	13.870	13.930	13.930	26,096
2026-06-09	13.665	13.935	13.665	13.915	13.915	50,631
2026-06-08	14.185	14.185	13.655	13.935	13.935	4,908
2026-06-05	13.660	13.925	13.660	13.915	13.915	491,600
2026-06-04	13.930	13.930	13.660	13.920	13.920	159,671
2026-06-03	13.920	13.930	13.660	13.920	13.920	67,145
2026-06-02	13.670	13.940	13.670	13.935	13.935	112,881
2026-06-01	13.930	13.940	13.900	13.940	13.940	182,880
2026-05-29	13.920	13.930	13.910	13.920	13.920	15,228
2026-05-28	13.920	13.930	13.915	13.915	13.915	330,221
2026-05-27	13.925	13.930	13.915	13.920	13.920	706,839
2026-05-26	13.920	13.930	13.915	13.930	13.930	156,079
2026-05-22	13.655	13.920	13.655	13.910	13.910	16,486
2026-05-21	13.915	13.930	13.913	13.920	13.920	10,107
2026-05-20	13.910	13.925	13.905	13.910	13.910	112,880
2026-05-19	13.860	13.920	13.860	13.910	13.910	2,678,748
2026-05-18	13.925	13.925	13.885	13.910	13.910	11,155,840
2026-05-15	13.930	13.935	13.920	13.930	13.930	49,095
2026-05-14	13.930	13.935	13.925	13.932	13.932	715,671
2026-05-13	13.923	13.930	13.920	13.930	13.930	596,762
2026-05-12	13.910	13.925	13.910	13.915	13.915	556,333
2026-05-11	13.915	13.930	13.660	13.915	13.915	870,364
2026-05-08	13.920	13.980	13.650	13.915	13.915	789,442
2026-05-07	13.975	13.975	13.700	13.905	13.905	4,862,677

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	5.8216 EUR
2025-04-22	0.3300 EUR
2024-04-22	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.