Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.435	18.490	18.370	18.420	12.979	53,569
2025-08-12	18.430	18.480	18.355	18.435	12.990	31,091
2025-08-11	18.435	18.495	18.370	18.447	12.999	4,816,057
2025-08-08	18.445	18.600	18.395	18.461	13.008	820,284
2025-08-07	18.390	18.495	18.320	18.361	12.938	2,324,258
2025-08-06	18.405	18.450	18.305	18.400	12.965	1,320,787
2025-08-05	18.280	18.510	18.210	18.395	12.962	102,364
2025-08-04	18.300	18.365	18.086	18.250	12.860	2,377,140
2025-08-01	18.140	18.280	18.050	18.147	12.787	3,876,602
2025-07-31	17.925	18.335	17.600	18.226	12.843	7,767,774
2025-07-30	19.320	19.800	19.010	19.010	13.395	825,160
2025-07-29	18.200	19.580	18.070	19.105	13.462	541,792
2025-07-28	19.325	19.400	18.140	18.200	12.824	263,646
2025-07-25	18.695	19.080	18.495	18.900	13.318	208,294
2025-07-24	19.390	19.640	18.765	19.001	13.389	440,714
2025-07-23	18.170	19.750	18.155	19.250	13.564	1,661,723
2025-07-22	16.665	18.200	16.630	18.040	12.712	1,180,599
2025-07-21	16.675	16.925	16.520	16.655	11.736	457,470
2025-07-18	15.340	16.825	15.150	16.600	11.697	1,302,596
2025-07-17	15.270	15.470	15.150	15.325	10.799	180,080
2025-07-16	15.610	15.610	14.978	15.100	10.640	426,199
2025-07-15	15.750	16.020	15.525	15.635	11.017	295,062
2025-07-14	15.265	15.835	15.255	15.785	11.123	331,796
2025-07-11	16.470	16.525	15.225	15.495	10.918	853,951
2025-07-10	17.425	17.560	16.440	16.500	11.627	979,113
2025-07-09	17.330	17.925	17.320	17.615	12.412	202,070
2025-07-08	17.430	17.430	17.050	17.375	12.243	179,556
2025-07-07	16.610	17.320	16.600	17.295	12.187	173,230
2025-07-04	16.595	16.655	16.460	16.635	11.722	51,196
2025-07-03	16.595	16.750	16.375	16.665	11.743	99,774
2025-07-02	16.515	16.735	16.380	16.715	11.778	249,308
2025-07-01	16.700	16.700	16.310	16.610	11.704	164,918
2025-06-30	16.570	16.860	16.455	16.700	11.767	290,933
2025-06-27	16.040	16.465	15.850	16.345	11.517	231,888
2025-06-26	15.485	15.930	15.390	15.815	11.144	173,448
2025-06-25	15.530	15.645	15.340	15.435	10.876	220,652
2025-06-24	15.625	15.675	15.360	15.500	10.922	358,867
2025-06-23	15.385	15.450	15.000	15.220	10.725	100,513
2025-06-20	15.500	15.645	15.490	15.540	10.950	48,847
2025-06-19	15.590	15.600	15.350	15.360	10.823	77,033
2025-06-18	15.940	15.980	15.530	15.650	11.028	369,283
2025-06-17	16.085	16.195	15.600	15.985	11.264	136,055
2025-06-16	16.050	16.170	15.920	16.170	11.394	133,073
2025-06-13	15.940	16.320	15.880	15.965	11.250	242,426
2025-06-12	16.535	16.635	16.270	16.405	11.560	266,662
2025-06-11	16.845	17.000	16.650	16.690	11.760	129,266
2025-06-10	16.780	16.940	16.680	16.805	11.841	331,993
2025-06-09	17.170	17.200	16.650	16.745	11.799	370,776
2025-06-06	17.395	17.550	17.060	17.170	12.099	245,959
2025-06-05	17.220	17.445	17.020	17.215	12.130	237,178
2025-06-04	17.060	17.395	16.965	17.240	12.148	360,141
2025-06-03	16.960	17.550	16.725	16.935	11.933	370,732
2025-06-02	17.550	17.550	16.590	16.865	11.884	1,046,900
2025-05-30	17.415	17.740	17.415	17.550	12.366	185,587
2025-05-29	17.820	17.850	17.450	17.697	12.470	817,038
2025-05-28	17.985	18.040	17.575	17.575	12.384	546,594
2025-05-27	17.850	18.100	17.700	17.900	12.613	689,655
2025-05-23	17.000	17.670	16.555	17.220	12.134	1,450,158
2025-05-22	16.590	16.740	16.535	16.660	11.739	118,265
2025-05-21	16.565	16.970	16.455	16.660	11.739	243,489

← NewerPage 6 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.