Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.980	13.985	13.695	13.970	13.970	346,210
2026-05-05	13.965	13.990	13.958	13.969	13.969	243,908
2026-05-01	13.965	13.965	13.965	13.965	13.965	0
2026-04-30	13.715	13.975	13.715	13.965	13.965	68,712
2026-04-29	13.995	13.995	13.980	13.980	13.980	20,415
2026-04-28	14.255	14.255	13.980	13.980	13.980	16,922
2026-04-27	14.010	14.010	13.980	13.990	13.990	1,011,254
2026-04-24	13.965	14.030	13.965	13.975	13.975	432,199
2026-04-23	14.290	14.290	13.970	13.970	13.970	1,040,776
2026-04-22	14.020	14.295	13.750	14.025	14.025	578,369
2026-04-21	13.990	14.255	13.720	14.030	14.030	4,119,232
2026-04-20	13.905	13.990	13.900	13.990	13.990	5,555,361
2026-04-17	19.400	19.711	19.330	19.710	13.888	546,957
2026-04-16	19.380	19.395	19.335	19.370	13.649	877,119
2026-04-15	19.225	19.320	18.850	19.320	13.614	196,680
2026-04-14	19.185	19.235	19.170	19.170	13.508	973,426
2026-04-13	19.200	19.200	19.110	19.170	13.508	846,381
2026-04-10	19.200	19.560	19.145	19.200	13.529	210,427
2026-04-09	19.210	19.210	19.130	19.160	13.501	1,431,970
2026-04-08	19.555	19.555	19.140	19.170	13.508	380,721
2026-04-07	19.160	19.215	19.110	19.150	13.494	207,020
2026-04-02	19.135	19.160	18.700	19.135	13.483	160,547
2026-04-01	19.550	19.550	19.130	19.150	13.494	1,632,934
2026-03-31	19.185	19.230	19.140	19.140	13.487	3,056,686
2026-03-30	19.050	19.145	19.045	19.105	13.462	5,514
2026-03-27	19.135	19.145	19.050	19.080	13.445	7,162
2026-03-26	19.615	19.615	19.145	19.160	13.501	235,482
2026-03-25	18.795	19.240	18.795	19.200	13.529	262,692
2026-03-24	19.080	19.200	19.000	19.193	13.524	287,224
2026-03-23	18.995	19.195	18.955	19.060	13.430	22,508
2026-03-20	19.200	19.245	19.145	19.155	13.497	424,585
2026-03-19	19.180	19.285	19.140	19.180	13.515	393,529
2026-03-18	19.130	19.500	19.125	19.225	13.547	3,946
2026-03-17	19.050	19.130	19.010	19.130	13.480	604,462
2026-03-16	19.015	19.030	18.990	19.020	13.402	1,566,348
2026-03-13	19.010	19.030	18.645	18.995	13.385	469,042
2026-03-12	19.015	19.055	18.970	19.050	13.423	1,283,980
2026-03-11	19.025	19.090	18.825	18.980	13.374	673,239
2026-03-10	19.000	19.080	18.995	19.005	13.392	14,730
2026-03-09	18.880	18.990	18.870	18.960	13.360	277,517
2026-03-06	19.080	19.105	18.980	19.030	13.409	117,673
2026-03-05	19.070	19.410	19.040	19.080	13.445	134,776
2026-03-04	19.000	19.120	19.000	19.075	13.441	186,883
2026-03-03	19.070	19.135	18.875	19.015	13.399	3,578,174
2026-03-02	19.085	19.140	19.000	19.081	13.445	136,414
2026-02-27	19.170	19.175	19.140	19.150	13.494	776,824
2026-02-26	19.105	19.165	19.105	19.130	13.480	2,422,721
2026-02-25	19.100	19.125	19.090	19.120	13.473	1,026,412
2026-02-24	19.100	19.150	19.080	19.080	13.445	304,553
2026-02-23	19.070	19.120	19.065	19.120	13.473	15,997
2026-02-20	19.115	19.120	19.050	19.120	13.473	667,074
2026-02-19	19.045	19.115	19.015	19.115	13.469	458,391
2026-02-18	18.985	19.130	18.985	19.050	13.423	238,629
2026-02-17	19.270	19.270	18.520	18.990	13.381	223,028
2026-02-16	18.900	18.930	18.840	18.840	13.275	398,178
2026-02-13	18.895	18.945	18.875	18.875	13.300	503,865
2026-02-12	18.940	18.980	18.565	18.850	13.282	544,417
2026-02-11	18.950	18.980	18.595	18.920	13.332	3,861,051
2026-02-10	18.955	19.010	18.890	19.010	13.395	19,820
2026-02-09	18.930	18.960	18.920	18.960	13.360	29,166

← NewerPage 3 of 19 · 1,129 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.