Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.380	18.450	18.330	18.400	12.965	1,189,586
2025-11-06	18.335	18.441	18.290	18.420	12.979	1,770,392
2025-11-05	18.435	18.461	18.420	18.440	12.994	637,659
2025-11-04	18.460	18.460	18.420	18.420	12.979	218,693
2025-11-03	18.425	18.490	18.410	18.480	13.022	473,304
2025-10-31	18.450	18.460	18.430	18.440	12.994	4,021
2025-10-30	18.420	18.455	18.370	18.455	13.004	25,483
2025-10-29	18.410	18.450	18.395	18.441	12.994	400,531
2025-10-28	18.390	18.440	18.355	18.440	12.994	503,514
2025-10-27	18.340	18.385	18.340	18.371	12.945	283,592
2025-10-24	18.265	18.340	18.255	18.321	12.910	2,402,150
2025-10-23	18.255	18.275	18.220	18.250	12.860	7,818
2025-10-22	18.290	18.290	18.250	18.260	12.867	18,900
2025-10-21	18.230	18.290	18.230	18.285	12.884	21,134
2025-10-20	18.135	18.245	18.130	18.230	12.846	17,577
2025-10-17	18.145	18.175	18.075	18.114	12.764	1,754,784
2025-10-16	18.175	18.200	18.160	18.180	12.810	961,845
2025-10-15	18.155	18.305	18.150	18.170	12.803	56,103
2025-10-14	18.150	18.305	18.150	18.290	12.888	445,978
2025-10-13	18.190	18.220	18.130	18.171	12.804	186,072
2025-10-10	18.175	18.220	18.150	18.150	12.789	118,420
2025-10-09	18.215	18.215	18.140	18.199	12.824	3,274,966
2025-10-08	18.100	18.235	18.100	18.175	12.807	4,247,188
2025-10-07	18.205	18.250	18.145	18.235	12.849	87,916
2025-10-06	18.235	18.260	18.210	18.210	12.831	219,422
2025-10-03	18.340	18.380	18.250	18.255	12.863	70,124
2025-10-02	18.340	18.380	18.275	18.301	12.896	536,804
2025-10-01	18.300	18.340	18.240	18.315	12.905	274,797
2025-09-30	18.310	18.395	18.280	18.329	12.915	266,313
2025-09-29	18.270	18.350	18.240	18.285	12.884	19,663
2025-09-26	18.260	18.265	18.185	18.210	12.832	130,806
2025-09-25	18.305	18.305	18.225	18.244	12.856	201,342
2025-09-24	18.295	18.300	18.235	18.269	12.873	125,455
2025-09-23	18.290	18.404	18.280	18.300	12.895	204,742
2025-09-22	18.275	18.390	18.210	18.239	12.852	510,207
2025-09-19	18.310	18.400	18.290	18.290	12.888	56,181
2025-09-18	18.420	18.420	18.180	18.211	12.832	1,726,057
2025-09-17	18.315	18.380	18.300	18.326	12.913	3,895,562
2025-09-16	18.300	18.350	18.290	18.305	12.899	292,509
2025-09-15	18.315	18.385	18.280	18.305	12.898	19,396
2025-09-12	18.320	18.320	18.250	18.270	12.874	1,709,254
2025-09-11	18.195	18.285	18.195	18.268	12.872	1,903,989
2025-09-10	18.255	18.275	18.210	18.259	12.866	1,332,508
2025-09-09	18.240	18.260	18.205	18.243	12.855	638,842
2025-09-08	18.310	18.310	18.185	18.246	12.857	1,352,458
2025-09-05	18.280	18.315	18.235	18.275	12.877	744,401
2025-09-04	18.255	18.350	18.255	18.270	12.874	18,503
2025-09-03	18.325	18.335	18.240	18.309	12.901	596,491
2025-09-02	18.355	18.355	18.300	18.329	12.915	1,834,658
2025-09-01	18.390	18.445	18.325	18.359	12.937	5,257,093
2025-08-29	18.370	18.455	18.335	18.375	12.948	1,371,234
2025-08-28	18.355	18.450	18.340	18.395	12.962	36,191
2025-08-27	18.365	18.365	18.290	18.339	12.923	99,899
2025-08-26	18.340	18.395	18.305	18.335	12.920	50,131
2025-08-22	18.315	18.355	18.280	18.305	12.898	23,257
2025-08-21	18.290	18.310	18.265	18.300	12.895	2,621,653
2025-08-20	18.295	18.360	18.245	18.289	12.887	1,688,915
2025-08-19	18.395	18.428	18.270	18.321	12.910	304,759
2025-08-18	18.375	18.415	18.340	18.355	12.934	40,097
2025-08-14	18.370	18.475	18.350	18.398	12.964	503,158

← NewerPage 5 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.