Iveco Group N.V. (R3D.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:20PM CEST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 28 |
| Aug 10, 2022 | 5.61 | 5.97 | 5.61 | 5.84 | 5.84 | 2 |
| Aug 09, 2022 | 5.70 | 5.73 | 5.61 | 5.61 | 5.61 | - |
| Aug 08, 2022 | 5.92 | 5.92 | 5.65 | 5.66 | 5.66 | 40 |
| Aug 05, 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 04, 2022 | 5.79 | 5.79 | 5.63 | 5.63 | 5.63 | - |
| Aug 03, 2022 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | - |
| Aug 02, 2022 | 5.79 | 5.79 | 5.57 | 5.71 | 5.71 | 16 |
| Aug 01, 2022 | 5.81 | 5.89 | 5.65 | 5.65 | 5.65 | 200 |
| Jul 29, 2022 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 1,421 |
| Jul 28, 2022 | 5.43 | 5.73 | 5.43 | 5.66 | 5.66 | 3,800 |
| Jul 27, 2022 | 5.14 | 5.35 | 5.14 | 5.35 | 5.35 | - |
| Jul 26, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 500 |
| Jul 25, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jul 22, 2022 | 5.24 | 5.44 | 5.24 | 5.26 | 5.26 | 501 |
| Jul 21, 2022 | 5.20 | 5.32 | 5.19 | 5.27 | 5.27 | - |
| Jul 20, 2022 | 5.25 | 5.35 | 5.25 | 5.26 | 5.26 | - |
| Jul 19, 2022 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | - |
| Jul 18, 2022 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - |
| Jul 15, 2022 | 4.71 | 4.87 | 4.71 | 4.87 | 4.87 | - |
| Jul 14, 2022 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | 171 |
| Jul 13, 2022 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | - |
| Jul 12, 2022 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | - |
| Jul 11, 2022 | 5.09 | 5.13 | 5.03 | 5.03 | 5.03 | - |
| Jul 08, 2022 | 5.15 | 5.15 | 4.96 | 5.03 | 5.03 | 1,000 |
| Jul 07, 2022 | 4.72 | 5.00 | 4.72 | 4.98 | 4.98 | - |
| Jul 06, 2022 | 4.67 | 4.72 | 4.63 | 4.70 | 4.70 | - |
| Jul 05, 2022 | 5.08 | 5.08 | 4.69 | 4.69 | 4.69 | 1,300 |
| Jul 04, 2022 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - |
| Jul 01, 2022 | 4.88 | 5.17 | 4.88 | 4.99 | 4.99 | 206 |
| Jun 30, 2022 | 5.09 | 5.10 | 4.90 | 5.10 | 5.10 | 105 |
| Jun 29, 2022 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | - |
| Jun 28, 2022 | 5.12 | 5.19 | 5.12 | 5.19 | 5.19 | - |
| Jun 27, 2022 | 5.11 | 5.20 | 5.11 | 5.19 | 5.19 | 247 |
| Jun 24, 2022 | 5.11 | 5.25 | 5.05 | 5.11 | 5.11 | 707 |
| Jun 23, 2022 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - |
| Jun 22, 2022 | 5.17 | 5.28 | 5.09 | 5.24 | 5.24 | - |
| Jun 21, 2022 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | - |
| Jun 20, 2022 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | - |
| Jun 17, 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jun 16, 2022 | 5.14 | 5.18 | 5.08 | 5.18 | 5.18 | - |
| Jun 15, 2022 | 5.05 | 5.40 | 5.05 | 5.22 | 5.22 | 40 |
| Jun 14, 2022 | 5.07 | 5.07 | 4.95 | 5.02 | 5.02 | 100 |
| Jun 13, 2022 | 5.45 | 5.45 | 4.95 | 4.95 | 4.95 | 3,703 |
| Jun 10, 2022 | 5.77 | 5.77 | 5.36 | 5.36 | 5.36 | - |
| Jun 09, 2022 | 6.16 | 6.16 | 5.84 | 5.84 | 5.84 | 12,141 |
| Jun 08, 2022 | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | - |
| Jun 07, 2022 | 6.30 | 6.30 | 6.13 | 6.13 | 6.13 | - |
| Jun 06, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 03, 2022 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 2,141 |
| Jun 02, 2022 | 5.93 | 6.14 | 5.93 | 6.14 | 6.14 | 20 |
| Jun 01, 2022 | 5.91 | 5.91 | 5.83 | 5.83 | 5.83 | - |
| May 31, 2022 | 6.01 | 6.01 | 5.83 | 5.83 | 5.83 | - |
| May 30, 2022 | 5.95 | 5.95 | 5.91 | 5.94 | 5.94 | - |
| May 27, 2022 | 5.93 | 6.08 | 5.80 | 6.08 | 6.08 | 2,000 |
| May 26, 2022 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | - |
| May 25, 2022 | 5.59 | 5.59 | 5.41 | 5.41 | 5.41 | - |
| May 24, 2022 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| May 23, 2022 | 5.64 | 5.64 | 5.49 | 5.52 | 5.52 | - |
| May 20, 2022 | 5.57 | 5.63 | 5.57 | 5.63 | 5.63 | - |
| May 19, 2022 | 5.63 | 5.63 | 5.46 | 5.53 | 5.53 | - |
| May 18, 2022 | 5.61 | 5.63 | 5.53 | 5.63 | 5.63 | - |
| May 17, 2022 | 5.43 | 5.74 | 5.43 | 5.74 | 5.74 | 300 |
| May 16, 2022 | 5.40 | 5.43 | 5.32 | 5.32 | 5.32 | - |
| May 13, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 12, 2022 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | - |
| May 11, 2022 | 5.17 | 5.29 | 5.14 | 5.29 | 5.29 | - |
| May 10, 2022 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | 135 |
| May 09, 2022 | 5.39 | 5.39 | 5.20 | 5.26 | 5.26 | - |
| May 06, 2022 | 5.44 | 5.57 | 5.36 | 5.36 | 5.36 | 50 |
| May 05, 2022 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | 900 |
| May 04, 2022 | 5.71 | 5.76 | 5.55 | 5.76 | 5.76 | 20 |
| May 03, 2022 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | - |
| May 02, 2022 | 5.53 | 5.53 | 5.39 | 5.47 | 5.47 | - |
| Apr 29, 2022 | 5.69 | 5.69 | 5.54 | 5.54 | 5.54 | 30 |
| Apr 28, 2022 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | - |
| Apr 27, 2022 | 5.73 | 5.73 | 5.52 | 5.52 | 5.52 | - |
| Apr 26, 2022 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | - |
| Apr 25, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 22, 2022 | 5.97 | 6.08 | 5.90 | 5.90 | 5.90 | 200 |
| Apr 21, 2022 | 6.09 | 6.26 | 6.09 | 6.26 | 6.26 | 305 |
| Apr 20, 2022 | 6.11 | 6.21 | 6.00 | 6.01 | 6.01 | 250 |
| Apr 19, 2022 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 319 |
| Apr 14, 2022 | 6.01 | 6.13 | 5.81 | 6.06 | 6.06 | 16,013 |
| Apr 13, 2022 | 5.69 | 5.93 | 5.58 | 5.93 | 5.93 | 1,450 |
| Apr 12, 2022 | 5.60 | 5.66 | 5.59 | 5.66 | 5.66 | - |
| Apr 11, 2022 | 5.36 | 5.70 | 5.36 | 5.70 | 5.70 | - |
| Apr 08, 2022 | 5.38 | 5.54 | 5.38 | 5.40 | 5.40 | 1,000 |
| Apr 07, 2022 | 5.43 | 5.58 | 5.27 | 5.27 | 5.27 | 200 |
| Apr 06, 2022 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | 1,146 |
| Apr 05, 2022 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | - |
| Apr 04, 2022 | 5.96 | 6.11 | 5.78 | 5.89 | 5.89 | 50 |
| Apr 01, 2022 | 5.91 | 5.92 | 5.87 | 5.92 | 5.92 | - |
| Mar 31, 2022 | 6.26 | 6.26 | 5.93 | 6.13 | 6.13 | 2,336 |
| Mar 30, 2022 | 6.52 | 6.56 | 6.20 | 6.20 | 6.20 | 50 |
| Mar 29, 2022 | 6.26 | 6.37 | 6.26 | 6.37 | 6.37 | - |
| Mar 28, 2022 | 6.22 | 6.50 | 6.22 | 6.26 | 6.26 | 750 |
| Mar 25, 2022 | 6.49 | 6.49 | 6.16 | 6.16 | 6.16 | 2 |
| Mar 24, 2022 | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | - |
| Mar 23, 2022 | 6.59 | 6.82 | 6.41 | 6.41 | 6.41 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
