Iveco Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.373	14.363	6.373	6.373	6.373	500,000
2026-10-22	6.373	14.363	6.373	6.373	6.373	500,000
2026-10-21	6.373	14.363	6.373	6.373	6.373	500,000
2026-10-20	6.373	14.360	6.373	6.373	6.373	150,000
2026-10-19	6.373	14.350	6.373	6.373	6.373	0
2026-10-16	6.373	14.350	6.373	6.373	6.373	100,104
2026-10-15	14.350	14.355	14.345	14.350	14.350	3,126
2026-10-14	14.345	14.357	14.342	14.345	14.345	1,179,178
2026-10-13	14.365	14.365	14.340	14.355	14.355	902,733
2026-10-12	14.385	14.385	14.335	14.335	14.335	1,061,264
2026-10-09	14.295	14.490	14.295	14.405	14.405	110,074
2026-10-08	14.215	14.320	14.215	14.320	14.320	1,039,218
2026-10-07	14.295	14.295	14.250	14.250	14.250	239,847
2026-10-06	14.185	14.300	14.185	14.237	14.237	776,557
2026-10-05	14.270	14.285	14.185	14.190	14.190	276,913
2026-10-02	14.300	14.315	14.280	14.290	14.290	309,132
2026-10-01	14.265	14.345	14.265	14.295	14.295	208,325
2026-09-30	14.265	14.310	14.265	14.265	14.265	707,711
2026-09-29	14.195	14.290	14.150	14.270	14.270	232,839
2026-09-28	14.115	14.195	14.110	14.190	14.190	360,681
2026-09-25	14.100	14.110	14.100	14.105	14.105	103,447
2026-09-24	14.100	14.110	14.100	14.100	14.100	598,351
2026-09-23	14.105	14.110	14.095	14.100	14.100	543,880
2026-09-22	14.120	14.120	14.105	14.110	14.110	372,079
2026-09-21	14.110	14.120	14.090	14.110	14.110	7,305
2026-09-18	14.110	14.115	14.095	14.100	14.100	4,203,478
2026-09-17	14.115	14.115	14.100	14.108	14.108	1,185,418
2026-09-16	14.105	14.120	14.105	14.115	14.115	451,293
2026-09-15	14.070	14.095	14.065	14.080	14.080	48,871
2026-09-14	14.060	14.090	14.055	14.070	14.070	22,036
2026-09-11	14.045	14.055	14.045	14.050	14.050	11,187
2026-09-10	14.040	14.050	14.040	14.045	14.045	307,146
2026-09-09	14.040	14.050	14.035	14.050	14.050	13,730
2026-09-08	14.035	14.050	14.035	14.035	14.035	2,104,119
2026-09-07	13.975	14.050	13.975	14.045	14.045	1,081,412
2026-09-04	14.030	14.045	14.020	14.040	14.040	4,003,669
2026-09-03	14.000	14.015	13.995	14.000	14.000	10,913
2026-09-02	13.995	14.010	13.990	14.010	14.010	1,602,911
2026-09-01	13.950	13.990	13.950	13.990	13.990	415,552
2026-08-28	13.965	13.965	13.954	13.955	13.955	1,961,208
2026-08-27	13.960	13.970	13.950	13.960	13.960	27,796
2026-08-26	13.950	13.965	13.950	13.965	13.965	101,809
2026-08-25	13.945	13.970	13.945	13.966	13.966	130,164
2026-08-24	13.950	13.950	13.935	13.937	13.937	82,631
2026-08-21	13.685	13.960	13.685	13.956	13.956	1,882,077
2026-08-20	13.670	13.955	13.670	13.955	13.955	3,646
2026-08-19	13.940	13.950	13.940	13.940	13.940	2,850,217
2026-08-18	13.660	13.945	13.660	13.940	13.940	1,387
2026-08-17	13.925	13.950	13.925	13.947	13.947	100,547
2026-08-14	13.920	13.950	13.920	13.950	13.950	13,835
2026-08-13	13.905	13.970	13.905	13.970	13.970	11,712
2026-08-12	13.900	13.920	13.895	13.920	13.920	60,969
2026-08-11	13.915	13.915	13.900	13.910	13.910	31,402
2026-08-10	13.895	13.910	13.890	13.910	13.910	6,424
2026-08-07	13.900	13.905	13.890	13.890	13.890	9,178
2026-08-06	13.895	13.905	13.895	13.895	13.895	6,466
2026-08-05	13.910	13.910	13.880	13.880	13.880	11,440
2026-08-04	13.900	13.900	13.895	13.900	13.900	191,818
2026-08-03	13.620	13.895	13.620	13.890	13.890	8,365
2026-07-31	13.880	13.895	13.860	13.895	13.895	984,766

Page 1 of 5 · 251 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.