Iveco Group N.V. (R3D.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Jul 25, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jul 24, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 250 |
| Jul 23, 2024 | 11.80 | 11.84 | 11.66 | 11.66 | 11.66 | 20 |
| Jul 22, 2024 | 11.60 | 11.76 | 11.60 | 11.76 | 11.76 | - |
| Jul 19, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jul 18, 2024 | 11.37 | 11.91 | 11.37 | 11.91 | 11.91 | - |
| Jul 17, 2024 | 11.15 | 11.31 | 11.15 | 11.31 | 11.31 | - |
| Jul 16, 2024 | 11.37 | 11.37 | 11.24 | 11.24 | 11.24 | - |
| Jul 15, 2024 | 11.40 | 11.49 | 11.40 | 11.49 | 11.49 | - |
| Jul 12, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | - |
| Jul 11, 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 300 |
| Jul 10, 2024 | 10.41 | 10.60 | 10.41 | 10.60 | 10.60 | 146 |
| Jul 09, 2024 | 10.24 | 10.64 | 10.24 | 10.64 | 10.64 | - |
| Jul 08, 2024 | 10.06 | 10.56 | 10.06 | 10.50 | 10.50 | 100 |
| Jul 05, 2024 | 10.49 | 10.54 | 10.49 | 10.54 | 10.54 | - |
| Jul 04, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 03, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 02, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 01, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jun 28, 2024 | 10.20 | 10.42 | 10.20 | 10.42 | 10.42 | - |
| Jun 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jun 24, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 21, 2024 | 10.47 | 10.63 | 10.47 | 10.63 | 10.63 | - |
| Jun 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jun 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jun 18, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jun 17, 2024 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | - |
| Jun 14, 2024 | 10.89 | 10.98 | 10.66 | 10.66 | 10.66 | - |
| Jun 13, 2024 | 11.41 | 11.47 | 11.41 | 11.47 | 11.47 | - |
| Jun 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 11, 2024 | 11.78 | 11.78 | 11.60 | 11.60 | 11.60 | - |
| Jun 10, 2024 | 11.42 | 11.42 | 11.38 | 11.38 | 11.38 | 350 |
| Jun 07, 2024 | 11.59 | 11.59 | 11.36 | 11.36 | 11.36 | - |
| Jun 06, 2024 | 11.35 | 12.08 | 11.35 | 11.78 | 11.78 | 335 |
| Jun 05, 2024 | 10.87 | 11.06 | 10.87 | 11.06 | 11.06 | 13 |
| Jun 04, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jun 03, 2024 | 10.88 | 11.01 | 10.88 | 11.01 | 11.01 | 350 |
| May 31, 2024 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | - |
| May 30, 2024 | 11.02 | 11.11 | 11.02 | 11.11 | 11.11 | - |
| May 29, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| May 28, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| May 27, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | - |
| May 24, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| May 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| May 22, 2024 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | 400 |
| May 21, 2024 | 11.07 | 11.27 | 11.07 | 11.27 | 11.27 | 300 |
| May 20, 2024 | 11.37 | 11.37 | 11.35 | 11.35 | 11.35 | 1 |
| May 17, 2024 | 11.34 | 11.44 | 11.34 | 11.44 | 11.44 | - |
| May 16, 2024 | 11.71 | 11.71 | 11.68 | 11.68 | 11.68 | 80 |
| May 15, 2024 | 11.56 | 11.74 | 11.56 | 11.74 | 11.74 | 1 |
| May 14, 2024 | 11.22 | 11.47 | 11.22 | 11.47 | 11.47 | - |
| May 13, 2024 | 11.55 | 11.66 | 11.55 | 11.55 | 11.55 | 60 |
| May 10, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 09, 2024 | 11.43 | 11.67 | 11.43 | 11.67 | 11.67 | 2 |
| May 08, 2024 | 11.34 | 11.64 | 11.34 | 11.64 | 11.64 | 244 |
| May 07, 2024 | 11.31 | 11.49 | 11.31 | 11.49 | 11.49 | 1 |
| May 06, 2024 | 11.26 | 11.50 | 11.26 | 11.48 | 11.48 | 106 |
| May 03, 2024 | 11.51 | 11.51 | 11.43 | 11.43 | 11.43 | - |
| May 02, 2024 | 11.69 | 11.69 | 11.61 | 11.61 | 11.61 | 36 |
| Apr 30, 2024 | 12.06 | 12.06 | 11.88 | 11.88 | 11.88 | - |
| Apr 29, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Apr 26, 2024 | 11.54 | 11.66 | 11.54 | 11.66 | 11.66 | - |
| Apr 25, 2024 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | - |
| Apr 24, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 22, 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 62 |
| Apr 22, 2024 | 0.22 Dividend | |||||
| Apr 19, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.01 | - |
| Apr 18, 2024 | 12.41 | 12.54 | 12.41 | 12.54 | 12.31 | - |
| Apr 17, 2024 | 12.34 | 12.66 | 12.34 | 12.66 | 12.43 | 301 |
| Apr 16, 2024 | 12.47 | 12.52 | 12.47 | 12.52 | 12.30 | 20 |
| Apr 15, 2024 | 12.49 | 12.78 | 12.49 | 12.65 | 12.42 | 405 |
| Apr 12, 2024 | 12.84 | 12.84 | 12.52 | 12.52 | 12.29 | - |
| Apr 11, 2024 | 13.19 | 13.19 | 12.85 | 12.85 | 12.62 | 200 |
| Apr 10, 2024 | 13.70 | 13.70 | 13.15 | 13.15 | 12.92 | 480 |
| Apr 09, 2024 | 14.31 | 14.31 | 13.70 | 13.70 | 13.45 | 270 |
| Apr 08, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | - |
| Apr 05, 2024 | 13.78 | 13.78 | 13.68 | 13.68 | 13.43 | - |
| Apr 04, 2024 | 13.94 | 13.98 | 13.94 | 13.98 | 13.73 | - |
| Apr 03, 2024 | 13.95 | 13.95 | 13.74 | 13.83 | 13.58 | - |
| Apr 02, 2024 | 13.93 | 14.13 | 13.90 | 13.98 | 13.72 | 123 |
| Mar 28, 2024 | 13.90 | 14.03 | 13.90 | 14.03 | 13.78 | - |
| Mar 27, 2024 | 13.89 | 14.02 | 13.89 | 13.99 | 13.74 | - |
| Mar 26, 2024 | 13.98 | 14.05 | 13.98 | 14.02 | 13.77 | 350 |
| Mar 25, 2024 | 14.10 | 14.10 | 13.64 | 14.10 | 13.85 | 686 |
| Mar 22, 2024 | 13.55 | 13.94 | 13.55 | 13.94 | 13.68 | 500 |
| Mar 21, 2024 | 13.56 | 13.76 | 13.56 | 13.76 | 13.51 | - |
| Mar 20, 2024 | 13.17 | 13.73 | 13.17 | 13.73 | 13.49 | 970 |
| Mar 19, 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 13.04 | 267 |
| Mar 18, 2024 | 13.35 | 13.35 | 13.06 | 13.06 | 12.82 | 200 |
| Mar 15, 2024 | 13.56 | 13.66 | 13.56 | 13.64 | 13.39 | 210 |
| Mar 14, 2024 | 12.19 | 13.50 | 12.19 | 13.50 | 13.26 | 300 |
| Mar 13, 2024 | 12.40 | 12.40 | 12.13 | 12.21 | 11.99 | 402 |
| Mar 12, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.03 | - |
| Mar 11, 2024 | 11.94 | 12.61 | 11.94 | 12.61 | 12.39 | 200 |
| Mar 08, 2024 | 11.77 | 12.69 | 11.77 | 12.69 | 12.46 | 140 |
| Mar 07, 2024 | 11.80 | 12.09 | 11.80 | 11.93 | 11.72 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.