Iveco Group N.V. (R3D.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:20AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | 62 |
| 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 |
| Mar 06, 2024 | 11.77 | 12.18 | 11.77 | 12.15 | 11.93 | 1,029 |
| Mar 05, 2024 | 11.97 | 12.06 | 11.97 | 12.06 | 11.85 | 254 |
| Mar 04, 2024 | 11.77 | 12.00 | 11.77 | 11.97 | 11.75 | 123 |
| Mar 01, 2024 | 11.33 | 11.95 | 11.33 | 11.77 | 11.56 | 290 |
| Feb 29, 2024 | 11.56 | 11.76 | 11.56 | 11.65 | 11.44 | - |
| Feb 28, 2024 | 11.41 | 11.53 | 11.41 | 11.53 | 11.33 | - |
| Feb 27, 2024 | 11.38 | 11.58 | 11.38 | 11.58 | 11.37 | - |
| Feb 26, 2024 | 10.87 | 11.63 | 10.87 | 11.63 | 11.42 | 210 |
| Feb 23, 2024 | 10.84 | 11.15 | 10.84 | 11.15 | 10.94 | - |
| Feb 22, 2024 | 10.86 | 11.05 | 10.86 | 11.05 | 10.85 | 2 |
| Feb 21, 2024 | 10.45 | 11.11 | 10.45 | 11.05 | 10.85 | 450 |
| Feb 20, 2024 | 10.77 | 10.77 | 10.61 | 10.65 | 10.45 | 900 |
| Feb 19, 2024 | 10.95 | 11.13 | 10.95 | 11.02 | 10.82 | 50 |
| Feb 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.77 | - |
| Feb 15, 2024 | 11.01 | 11.05 | 11.01 | 11.04 | 10.84 | 650 |
| Feb 14, 2024 | 10.82 | 11.02 | 10.82 | 11.02 | 10.82 | 90 |
| Feb 13, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.63 | - |
| Feb 12, 2024 | 10.52 | 10.52 | 10.36 | 10.36 | 10.17 | - |
| Feb 09, 2024 | 9.89 | 10.69 | 9.89 | 10.48 | 10.29 | 1,280 |
| Feb 08, 2024 | 9.75 | 9.91 | 9.75 | 9.91 | 9.73 | 420 |
| Feb 07, 2024 | 9.67 | 9.95 | 9.67 | 9.95 | 9.77 | 600 |
| Feb 06, 2024 | 9.67 | 9.85 | 9.67 | 9.85 | 9.68 | - |
| Feb 05, 2024 | 10.09 | 10.09 | 9.87 | 9.87 | 9.69 | 10 |
| Feb 02, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.85 | - |
| Feb 01, 2024 | 9.80 | 10.03 | 9.80 | 10.03 | 9.85 | - |
| Jan 31, 2024 | 9.79 | 9.92 | 9.79 | 9.92 | 9.74 | - |
| Jan 30, 2024 | 9.58 | 9.84 | 9.58 | 9.76 | 9.58 | - |
| Jan 29, 2024 | 9.26 | 9.73 | 9.24 | 9.73 | 9.55 | 2,206 |
| Jan 26, 2024 | 9.32 | 9.55 | 9.32 | 9.55 | 9.38 | - |
| Jan 25, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.20 | - |
| Jan 24, 2024 | 9.40 | 9.47 | 9.40 | 9.47 | 9.30 | - |
| Jan 23, 2024 | 9.03 | 9.15 | 9.03 | 9.15 | 8.99 | 2,000 |
| Jan 22, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.83 | - |
| Jan 19, 2024 | 8.93 | 8.97 | 8.93 | 8.97 | 8.81 | 120 |
| Jan 18, 2024 | 9.06 | 9.20 | 9.06 | 9.20 | 9.04 | 100 |
| Jan 17, 2024 | 9.12 | 9.24 | 9.12 | 9.24 | 9.08 | 640 |
| Jan 16, 2024 | 9.49 | 9.49 | 9.41 | 9.41 | 9.24 | - |
| Jan 15, 2024 | 9.53 | 9.72 | 9.53 | 9.59 | 9.42 | 3,200 |
| Jan 12, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| Jan 11, 2024 | 8.53 | 9.25 | 8.53 | 9.25 | 9.09 | 222 |
| Jan 10, 2024 | 8.25 | 8.67 | 8.25 | 8.67 | 8.52 | - |
| Jan 09, 2024 | 8.28 | 8.33 | 8.28 | 8.33 | 8.18 | - |
| Jan 08, 2024 | 8.06 | 8.31 | 8.06 | 8.31 | 8.16 | - |
| Jan 05, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Jan 04, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Jan 03, 2024 | 7.88 | 8.06 | 7.88 | 8.06 | 7.91 | - |
| Jan 02, 2024 | 8.20 | 8.22 | 8.17 | 8.17 | 8.03 | 242 |
| Dec 29, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 7.88 | - |
| Dec 28, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| Dec 27, 2023 | 8.05 | 8.23 | 8.05 | 8.10 | 7.95 | 2,899 |
| Dec 22, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | - |
| Dec 21, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.68 | - |
| Dec 20, 2023 | 7.75 | 7.96 | 7.75 | 7.96 | 7.82 | - |
| Dec 19, 2023 | 7.68 | 7.95 | 7.68 | 7.95 | 7.81 | - |
| Dec 18, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
| Dec 15, 2023 | 7.57 | 7.87 | 7.57 | 7.87 | 7.73 | - |
| Dec 14, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | - |
| Dec 13, 2023 | 7.68 | 7.80 | 7.68 | 7.73 | 7.59 | 260 |
| Dec 12, 2023 | 7.72 | 7.85 | 7.72 | 7.85 | 7.71 | 400 |
| Dec 11, 2023 | 7.74 | 7.90 | 7.74 | 7.90 | 7.76 | - |
| Dec 08, 2023 | 7.68 | 7.93 | 7.68 | 7.87 | 7.73 | - |
| Dec 07, 2023 | 7.74 | 7.91 | 7.74 | 7.91 | 7.77 | - |
| Dec 06, 2023 | 7.78 | 7.79 | 7.78 | 7.79 | 7.65 | - |
| Dec 05, 2023 | 7.36 | 7.78 | 7.36 | 7.78 | 7.64 | - |
| Dec 04, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.28 | - |
| *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.