Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	18.845	18.950	18.830	18.950	13.353	13,041
2026-02-05	18.860	18.920	18.850	18.850	13.282	189,020
2026-02-04	18.895	18.950	18.890	18.945	13.349	19,024
2026-02-03	18.822	19.005	18.822	18.950	13.353	18,194
2026-02-02	18.830	19.000	18.825	18.980	13.374	17,142
2026-01-30	18.785	18.870	18.785	18.870	13.297	173,712
2026-01-29	18.825	18.830	18.800	18.825	13.265	536,373
2026-01-28	18.820	18.825	18.790	18.825	13.265	629,916
2026-01-27	18.800	18.830	18.790	18.810	13.254	580,781
2026-01-26	18.795	18.830	18.770	18.800	13.247	16,876
2026-01-23	18.855	18.855	18.810	18.820	13.261	681,197
2026-01-22	18.860	18.905	18.845	18.845	13.279	183,236
2026-01-21	18.830	18.865	18.830	18.865	13.293	185,968
2026-01-20	18.850	18.855	18.830	18.845	13.279	104,449
2026-01-19	18.850	18.900	18.810	18.900	13.318	186,228
2026-01-16	18.880	18.900	18.860	18.885	13.307	217,230
2026-01-15	18.860	18.880	18.860	18.880	13.304	57,615
2026-01-14	18.835	18.880	18.835	18.870	13.297	1,056,111
2026-01-13	18.725	18.870	18.725	18.860	13.290	278,094
2026-01-12	18.810	18.830	18.805	18.825	13.265	58,371
2026-01-09	18.830	18.840	18.770	18.825	13.265	264,476
2026-01-08	18.830	18.835	18.810	18.820	13.261	11,543
2026-01-07	18.810	18.830	18.795	18.820	13.261	1,124,930
2026-01-06	18.810	18.830	18.800	18.800	13.247	294,175
2026-01-05	18.850	18.870	18.790	18.800	13.247	436,851
2026-01-02	18.820	18.855	18.495	18.840	13.275	55,308
2025-12-30	18.790	18.790	18.755	18.775	13.230	11,348
2025-12-29	18.740	18.750	18.370	18.750	13.212	2,024
2025-12-23	18.750	18.755	18.740	18.745	13.208	107,671
2025-12-22	18.760	18.820	18.725	18.745	13.208	629,530
2025-12-19	18.780	18.805	18.780	18.790	13.240	168,188
2025-12-18	18.730	18.770	18.730	18.760	13.219	5,191
2025-12-17	18.750	18.780	18.735	18.745	13.208	618,030
2025-12-16	18.690	18.750	18.615	18.750	13.212	51,822
2025-12-15	18.800	18.800	18.660	18.700	13.177	366,233
2025-12-12	18.750	18.755	18.720	18.720	13.191	169,589
2025-12-11	18.675	18.735	18.675	18.735	13.201	7,657
2025-12-10	18.660	18.731	18.650	18.715	13.187	401,403
2025-12-09	18.680	18.705	18.665	18.685	13.166	14,687
2025-12-08	18.670	18.730	18.655	18.715	13.187	1,106,068
2025-12-05	18.685	18.720	18.615	18.650	13.142	400,139
2025-12-04	18.665	18.750	18.620	18.700	13.177	637,525
2025-12-03	18.660	18.700	18.625	18.700	13.177	2,706,277
2025-12-02	18.525	18.600	18.510	18.589	13.099	335,131
2025-12-01	18.470	18.520	18.435	18.515	13.046	8,577
2025-11-28	18.500	18.540	18.485	18.531	13.057	480,186
2025-11-27	18.460	18.550	18.455	18.460	13.008	638,160
2025-11-26	18.390	18.450	18.375	18.450	13.001	26,381
2025-11-25	18.280	18.390	18.275	18.320	12.909	530,521
2025-11-24	18.325	18.375	18.295	18.315	12.906	107,573
2025-11-21	18.285	18.340	18.285	18.315	12.905	277,445
2025-11-20	18.370	18.375	18.310	18.310	12.902	66,221
2025-11-19	18.400	18.430	18.350	18.350	12.930	23,514
2025-11-18	18.400	18.410	18.330	18.360	12.937	156,819
2025-11-17	18.445	18.455	18.410	18.420	12.979	26,796
2025-11-14	18.450	18.460	18.400	18.420	12.979	556,170
2025-11-13	18.470	18.500	18.450	18.467	13.013	1,643,070
2025-11-12	18.420	18.455	18.420	18.430	12.987	176,883
2025-11-11	18.445	18.460	18.410	18.430	12.987	160,114
2025-11-10	18.430	18.485	18.410	18.445	12.997	552,978

← NewerPage 4 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.