Canada markets open in 6 hours 34 minutes

Iveco Group N.V. (R3D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.8000+0.0855 (+1.81%)
As of 08:25AM CEST. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20224.56854.80304.78454.80004.80002,043
Sept 26, 20224.56854.73354.56304.71454.7145-
Sept 23, 20224.90004.91104.77304.77304.77302,043
Sept 22, 20224.97354.98604.96804.96804.9680-
Sept 21, 20224.90054.91254.90004.91254.91251,105
Sept 20, 20225.00405.04604.92205.04605.0460250
Sept 19, 20224.88004.90004.88004.90004.90001,257
Sept 16, 20224.92404.92504.90004.90004.9000-
Sept 15, 20224.94454.96754.94454.95504.9550-
Sept 14, 20224.95404.98504.93505.05605.0560-
Sept 13, 20225.11505.36605.04405.05605.0560175
Sept 12, 20224.99955.13004.99955.13005.13001
Sept 09, 20224.87704.91254.87704.91254.9125-
Sept 08, 20224.99254.99254.82304.85804.858059
Sept 07, 20224.85904.92104.85904.92104.9210-
Sept 06, 20224.83004.92454.83004.91404.9140-
Sept 05, 20224.90354.91654.85804.87604.8760-
Sept 02, 20224.87504.91354.87254.91354.9135-
Sept 01, 20224.98804.98804.86204.86204.8620140
Aug 31, 20225.09505.09504.98854.98854.98852
Aug 30, 20225.08205.23305.08205.23305.233070
Aug 29, 20224.98855.03704.98855.03705.0370-
Aug 26, 20225.36305.36305.35705.35705.3570-
Aug 25, 20225.46205.55405.34205.55405.554030
Aug 24, 20225.42405.44205.42405.44205.4420-
Aug 23, 20225.41605.69905.41605.44805.44804
Aug 22, 20225.61505.61505.42105.42105.4210-
Aug 19, 20225.77605.77605.67905.68705.6870-
Aug 18, 20225.76405.80805.76205.79605.7960-
Aug 17, 20225.96805.96805.78305.78305.7830-
Aug 16, 20225.94005.96205.90405.95905.9590-
Aug 15, 20225.92605.92605.91905.91905.9190-
Aug 12, 20225.95105.97805.90605.92205.9220-
Aug 11, 20225.87105.91105.87105.91105.911028
Aug 10, 20225.60905.97505.60905.83705.83702
Aug 09, 20225.69505.73105.60505.60505.6050-
Aug 08, 20225.92405.92405.65205.66405.664040
Aug 05, 20225.67405.67405.67405.67405.6740-
Aug 04, 20225.79105.79105.62805.62805.6280-
Aug 03, 20225.80805.88505.79905.79905.7990-
Aug 02, 20225.79405.79405.57205.71405.714016
Aug 01, 20225.81405.89405.65005.65005.6500200
Jul 29, 20225.77705.84305.77705.84305.84301,421
Jul 28, 20225.43205.73005.43205.65505.65503,800
Jul 27, 20225.14205.35205.14205.35205.3520-
Jul 26, 20225.29005.29005.29005.29005.2900500
Jul 25, 20225.28905.28905.28905.28905.2890-
Jul 22, 20225.24505.44305.24505.26105.2610501
Jul 21, 20225.19505.31605.19105.26905.2690-
Jul 20, 20225.25305.34605.25305.26305.2630-
Jul 19, 20224.97055.02204.97055.02205.0220-
Jul 18, 20224.94155.05004.94155.04905.0490-
Jul 15, 20224.70604.87104.70604.86954.8695-
Jul 14, 20224.85604.86354.72104.72104.7210171
Jul 13, 20224.99954.99954.93004.94854.9485-
Jul 12, 20224.85654.98254.85654.98254.9825-
Jul 11, 20225.09105.13105.03005.03005.0300-
Jul 08, 20225.15005.15004.95955.03505.03501,000
Jul 07, 20224.71754.99754.71754.97854.9785-
Jul 06, 20224.67054.72204.62954.70204.7020-
Jul 05, 20225.07705.07704.68904.68904.68901,300
Jul 04, 20225.00205.02305.00205.02305.0230-
Jul 01, 20224.88305.16604.87604.99154.9915206
Jun 30, 20225.08705.10404.90405.10405.1040105
Jun 29, 20225.13805.17405.13805.17405.1740-
Jun 28, 20225.11605.19405.11605.19405.1940-
Jun 27, 20225.10805.20105.10805.19405.1940247
Jun 24, 20225.11505.24605.04705.11405.1140707
Jun 23, 20225.19805.19805.10405.10405.1040-
Jun 22, 20225.17405.27505.09505.24405.2440-
Jun 21, 20225.36705.43905.36705.43105.4310-
Jun 20, 20225.22505.31605.19805.31605.3160-
Jun 17, 20225.19405.19405.19405.19405.1940-
Jun 16, 20225.13905.18305.08305.18305.1830-
Jun 15, 20225.05005.40005.05005.22405.224040
Jun 14, 20225.07205.07204.94505.02105.0210100
Jun 13, 20225.45005.45004.94954.94954.94953,703
Jun 10, 20225.76905.76905.35805.35805.3580-
Jun 09, 20226.15506.15505.83505.83505.835012,141
Jun 08, 20226.27406.27406.13306.13306.1330-
Jun 07, 20226.29506.29506.12506.12706.1270-
Jun 06, 20226.10106.10406.10106.10406.1040-
Jun 03, 20226.10006.18006.10006.18006.18002,141
Jun 02, 20225.92506.14005.92506.14006.140020
Jun 01, 20225.91205.91205.83405.83405.8340-
May 31, 20226.01206.01205.82705.82705.8270-
May 30, 20225.95205.95205.91305.94405.9440-
May 27, 20225.92706.07705.80406.07706.07702,000
May 26, 20225.56005.68505.56005.68505.6850-
May 25, 20225.59505.59505.41505.41505.4150-
May 24, 20225.50005.55005.44505.44505.4450-
May 23, 20225.64105.64105.49305.52305.5230-
May 20, 20225.56705.63105.56705.62905.6290-
May 19, 20225.63305.63305.46005.52905.5290-
May 18, 20225.60505.63405.52505.63405.6340-
May 17, 20225.42505.73705.42505.73705.7370300
May 16, 20225.39805.42605.32005.32005.3200-
May 13, 20225.43505.43505.43505.43505.4350-
May 12, 20225.25405.30605.25405.30605.3060-
May 11, 20225.17105.28705.13805.28705.2870-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...