Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.688	16.835	16.440	16.671	11.747	296,759
2025-05-19	16.670	16.755	16.480	16.685	11.757	428,853
2025-05-16	15.700	16.670	15.580	16.670	11.746	793,918
2025-05-15	15.550	16.150	14.995	15.780	11.119	1,541,278
2025-05-14	16.375	16.430	16.065	16.220	11.429	331,859
2025-05-13	15.635	16.270	15.600	16.230	11.436	655,170
2025-05-12	15.200	15.670	15.115	15.610	10.999	468,677
2025-05-09	14.685	14.915	14.555	14.655	10.327	352,073
2025-05-08	14.155	14.515	14.040	14.470	10.196	272,046
2025-05-07	14.100	14.385	13.970	13.995	9.861	219,015
2025-05-06	14.455	14.475	13.820	14.090	9.928	382,126
2025-05-02	14.005	14.460	14.005	14.335	10.101	280,130
2025-04-30	14.205	14.400	13.800	14.011	9.873	185,583
2025-04-29	14.210	14.485	14.075	14.145	9.967	206,407
2025-04-28	14.075	14.285	13.990	14.105	9.939	249,410
2025-04-25	13.725	14.130	13.575	13.995	9.861	677,689
2025-04-24	13.315	13.560	13.070	13.430	9.463	867,326
2025-04-23	13.285	13.830	13.225	13.380	9.428	163,069
2025-04-22	13.210	13.260	12.870	13.100	9.231	93,847
2025-04-17	13.800	13.890	13.315	13.450	9.239	228,327
2025-04-16	14.200	14.215	13.590	13.770	9.458	298,589
2025-04-15	14.005	14.395	13.990	14.280	9.809	183,496
2025-04-14	13.595	13.960	13.530	13.910	9.555	113,311
2025-04-11	13.500	13.540	12.895	13.340	9.163	121,178
2025-04-10	14.420	14.445	13.205	13.290	9.129	165,185
2025-04-09	12.485	13.045	12.485	12.696	8.721	225,364
2025-04-08	13.240	13.320	12.490	12.870	8.840	205,702
2025-04-07	12.035	13.075	11.635	12.575	8.638	258,617
2025-04-04	14.095	14.095	12.450	13.049	8.963	350,048
2025-04-03	14.410	15.125	14.315	14.458	9.931	181,602
2025-04-02	14.795	15.125	14.675	14.840	10.193	198,461
2025-04-01	15.100	15.195	14.840	14.995	10.300	123,482
2025-03-31	15.590	15.655	14.890	15.090	10.365	271,369
2025-03-28	16.190	16.375	15.765	15.850	10.887	207,179
2025-03-27	16.265	16.615	15.970	16.455	11.303	186,778
2025-03-26	16.690	16.765	16.505	16.575	11.385	138,130
2025-03-25	16.405	16.795	16.200	16.621	11.417	230,260
2025-03-24	16.785	16.845	16.370	16.495	11.330	231,285
2025-03-21	16.190	16.900	15.940	16.445	11.296	262,020
2025-03-20	16.755	16.810	16.085	16.400	11.265	274,817
2025-03-19	16.915	17.215	16.650	16.735	11.495	564,867
2025-03-18	16.550	17.215	16.490	17.000	11.677	953,254
2025-03-17	16.250	16.480	16.110	16.160	11.100	282,363
2025-03-14	15.210	16.295	15.095	16.200	11.128	316,844
2025-03-13	15.030	15.255	14.570	15.115	10.382	307,102
2025-03-12	15.190	15.320	14.830	15.285	10.499	132,601
2025-03-11	15.100	15.320	14.845	14.910	10.242	233,085
2025-03-10	15.590	15.590	14.925	15.015	10.314	298,166
2025-03-07	16.130	16.130	15.520	15.560	10.688	353,523
2025-03-06	15.970	16.340	15.770	16.185	11.117	431,072
2025-03-05	15.340	15.945	15.245	15.785	10.843	588,156
2025-03-04	15.990	15.990	14.700	14.805	10.169	816,602
2025-03-03	15.350	16.600	15.310	16.045	11.021	1,765,532
2025-02-28	14.910	15.160	14.850	15.115	10.382	156,205
2025-02-27	15.265	15.425	14.980	15.145	10.403	190,517
2025-02-26	15.100	15.290	14.800	15.265	10.485	281,174
2025-02-25	15.190	15.565	15.130	15.180	10.427	169,144
2025-02-24	15.500	15.545	15.190	15.285	10.499	195,083
2025-02-21	15.580	15.690	15.355	15.430	10.599	243,291
2025-02-20	15.680	15.870	15.455	15.455	10.616	218,479

← NewerPage 7 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.