Iveco Group N.V. (0AB5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:40PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.68 | 11.94 | 11.66 | 11.89 | 11.89 | 175,329 |
| 25 Apr 2024 | 11.92 | 11.92 | 11.49 | 11.57 | 11.57 | 257,326 |
| 24 Apr 2024 | 12.02 | 12.03 | 11.89 | 11.93 | 11.93 | 45,868 |
| 23 Apr 2024 | 11.94 | 12.06 | 11.76 | 12.02 | 12.02 | 331,350 |
| 22 Apr 2024 | 12.03 | 12.04 | 11.49 | 11.88 | 11.88 | 969,455 |
| 22 Apr 2024 | 0.22 Dividend | |||||
| 19 Apr 2024 | 12.52 | 12.52 | 12.21 | 12.35 | 12.13 | 573,318 |
| 18 Apr 2024 | 12.60 | 12.61 | 12.40 | 12.55 | 12.33 | 408,350 |
| 17 Apr 2024 | 12.50 | 12.70 | 12.47 | 12.55 | 12.33 | 176,257 |
| 16 Apr 2024 | 12.40 | 12.74 | 12.29 | 12.56 | 12.34 | 286,874 |
| 15 Apr 2024 | 12.80 | 12.99 | 12.51 | 12.59 | 12.37 | 457,501 |
| 12 Apr 2024 | 12.85 | 12.91 | 12.53 | 12.64 | 12.41 | 474,175 |
| 11 Apr 2024 | 13.17 | 13.17 | 12.73 | 12.93 | 12.70 | 644,413 |
| 10 Apr 2024 | 13.68 | 13.79 | 12.74 | 13.32 | 13.08 | 1,013,741 |
| 09 Apr 2024 | 14.60 | 14.80 | 13.56 | 13.70 | 13.45 | 948,731 |
| 08 Apr 2024 | 14.00 | 14.61 | 14.00 | 14.57 | 14.31 | 374,852 |
| 05 Apr 2024 | 13.84 | 14.03 | 13.55 | 14.03 | 13.78 | 195,087 |
| 04 Apr 2024 | 13.94 | 14.11 | 13.86 | 14.01 | 13.76 | 286,621 |
| 03 Apr 2024 | 14.14 | 14.16 | 13.66 | 13.99 | 13.75 | 272,470 |
| 02 Apr 2024 | 13.89 | 14.22 | 13.83 | 14.06 | 13.80 | 349,479 |
| 28 Mar 2024 | 14.13 | 14.19 | 13.75 | 13.80 | 13.55 | 215,557 |
| 27 Mar 2024 | 14.08 | 14.10 | 13.94 | 14.09 | 13.84 | 230,244 |
| 26 Mar 2024 | 13.98 | 14.20 | 13.88 | 14.04 | 13.79 | 366,041 |
| 25 Mar 2024 | 13.88 | 13.99 | 13.65 | 13.92 | 13.67 | 317,184 |
| 22 Mar 2024 | 13.82 | 13.98 | 13.76 | 13.84 | 13.59 | 191,211 |
| 21 Mar 2024 | 13.65 | 13.84 | 13.63 | 13.82 | 13.57 | 201,781 |
| 20 Mar 2024 | 13.51 | 13.68 | 13.27 | 13.64 | 13.39 | 127,709 |
| 19 Mar 2024 | 13.17 | 13.49 | 13.05 | 13.47 | 13.23 | 252,840 |
| 18 Mar 2024 | 13.36 | 13.40 | 12.84 | 13.08 | 12.85 | 420,267 |
| 15 Mar 2024 | 13.50 | 14.02 | 13.43 | 13.89 | 13.64 | 589,344 |
| 14 Mar 2024 | 12.20 | 13.70 | 12.18 | 12.58 | 12.36 | 962,923 |
| 13 Mar 2024 | 12.28 | 12.36 | 12.09 | 12.15 | 11.93 | 190,208 |
| 12 Mar 2024 | 12.34 | 12.45 | 11.97 | 12.24 | 12.02 | 235,444 |
| 11 Mar 2024 | 12.16 | 12.65 | 12.09 | 12.40 | 12.17 | 236,835 |
| 08 Mar 2024 | 12.20 | 12.66 | 12.18 | 12.25 | 12.03 | 407,095 |
| 07 Mar 2024 | 12.09 | 12.18 | 11.95 | 11.99 | 11.78 | 136,605 |
| 06 Mar 2024 | 12.00 | 12.21 | 11.95 | 12.14 | 11.92 | 229,866 |
| 05 Mar 2024 | 11.85 | 12.19 | 11.79 | 12.00 | 11.79 | 300,891 |
| 04 Mar 2024 | 11.90 | 12.04 | 11.78 | 11.94 | 11.73 | 148,115 |
| 01 Mar 2024 | 11.51 | 11.97 | 11.51 | 11.97 | 11.76 | 470,203 |
| 29 Feb 2024 | 11.74 | 11.85 | 11.36 | 11.38 | 11.18 | 413,086 |
| 28 Feb 2024 | 11.57 | 11.71 | 11.52 | 11.59 | 11.38 | 231,932 |
| 27 Feb 2024 | 11.60 | 11.65 | 11.49 | 11.63 | 11.42 | 448,825 |
| 26 Feb 2024 | 11.10 | 11.65 | 11.10 | 11.64 | 11.43 | 511,143 |
| 23 Feb 2024 | 11.02 | 11.26 | 11.02 | 11.10 | 10.90 | 180,573 |
| 22 Feb 2024 | 11.18 | 11.32 | 11.01 | 11.03 | 10.84 | 465,375 |
| 21 Feb 2024 | 11.00 | 11.13 | 10.90 | 10.95 | 10.75 | 654,846 |
| 20 Feb 2024 | 10.89 | 10.91 | 10.53 | 10.53 | 10.35 | 329,060 |
| 19 Feb 2024 | 11.10 | 11.18 | 10.91 | 10.98 | 10.78 | 208,489 |
| 16 Feb 2024 | 11.19 | 11.21 | 11.06 | 11.19 | 10.99 | 195,028 |
| 15 Feb 2024 | 11.10 | 11.18 | 11.00 | 11.09 | 10.89 | 2,117,137 |
| 14 Feb 2024 | 10.85 | 11.14 | 10.73 | 10.98 | 10.79 | 292,827 |
| 13 Feb 2024 | 10.86 | 10.93 | 10.76 | 10.84 | 10.64 | 1,038,239 |
| 12 Feb 2024 | 10.50 | 10.85 | 10.33 | 10.81 | 10.61 | 762,871 |
| 09 Feb 2024 | 10.59 | 10.80 | 10.34 | 10.60 | 10.41 | 1,338,393 |
| 08 Feb 2024 | 9.95 | 9.96 | 9.81 | 9.95 | 9.77 | 188,006 |
| 07 Feb 2024 | 9.87 | 10.07 | 9.79 | 9.93 | 9.75 | 191,284 |
| 06 Feb 2024 | 9.82 | 9.97 | 9.75 | 9.83 | 9.66 | 157,124 |
| 05 Feb 2024 | 10.08 | 10.15 | 9.82 | 9.82 | 9.64 | 273,172 |
| 02 Feb 2024 | 10.02 | 10.21 | 9.99 | 10.14 | 9.96 | 327,938 |
| 01 Feb 2024 | 9.85 | 10.09 | 9.67 | 9.98 | 9.80 | 348,982 |
| 31 Jan 2024 | 9.85 | 10.15 | 9.78 | 9.94 | 9.76 | 547,441 |
| 30 Jan 2024 | 9.78 | 9.92 | 9.76 | 9.85 | 9.67 | 341,027 |
| 29 Jan 2024 | 9.57 | 9.78 | 9.55 | 9.76 | 9.58 | 469,128 |
| 26 Jan 2024 | 9.48 | 9.68 | 9.33 | 9.61 | 9.44 | 400,645 |
| 25 Jan 2024 | 9.48 | 9.66 | 9.41 | 9.52 | 9.35 | 280,097 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.04 | 9.14 | 9.01 | 9.06 | 8.90 | 237,863 |
| 19 Jan 2024 | 9.16 | 9.16 | 8.96 | 8.98 | 8.82 | 511,604 |
| 18 Jan 2024 | 9.24 | 9.24 | 9.08 | 9.13 | 8.96 | 365,299 |
| 17 Jan 2024 | 9.40 | 9.41 | 9.15 | 9.25 | 9.08 | 489,201 |
| 16 Jan 2024 | 9.43 | 9.59 | 9.33 | 9.45 | 9.29 | 555,530 |
| 15 Jan 2024 | 9.60 | 9.79 | 9.44 | 9.62 | 9.45 | 1,378,046 |
| 12 Jan 2024 | 9.24 | 9.49 | 9.24 | 9.44 | 9.28 | 641,936 |
| 11 Jan 2024 | 8.76 | 9.40 | 8.74 | 9.21 | 9.04 | 1,444,336 |
| 10 Jan 2024 | 8.55 | 8.76 | 8.53 | 8.74 | 8.58 | 294,939 |
| 09 Jan 2024 | 8.45 | 8.53 | 8.34 | 8.46 | 8.31 | 307,397 |
| 08 Jan 2024 | 8.27 | 8.47 | 8.17 | 8.43 | 8.28 | 362,319 |
| 05 Jan 2024 | 8.13 | 8.34 | 8.13 | 8.29 | 8.14 | 802,816 |
| 04 Jan 2024 | 8.02 | 8.19 | 7.98 | 8.18 | 8.03 | 591,824 |
| 03 Jan 2024 | 8.08 | 8.13 | 7.97 | 8.02 | 7.88 | 276,838 |
| 02 Jan 2024 | 8.24 | 8.29 | 8.06 | 8.11 | 7.97 | 341,113 |
| 29 Dec 2023 | 8.17 | 8.24 | 8.14 | 8.18 | 8.04 | 291,325 |
| 28 Dec 2023 | 8.06 | 8.16 | 8.06 | 8.12 | 7.97 | 239,910 |
| 27 Dec 2023 | 8.00 | 8.14 | 7.99 | 8.06 | 7.91 | 301,213 |
| 22 Dec 2023 | 8.01 | 8.04 | 7.96 | 7.99 | 7.85 | 159,507 |
| 21 Dec 2023 | 7.96 | 8.07 | 7.88 | 8.01 | 7.86 | 270,469 |
| 20 Dec 2023 | 7.99 | 8.05 | 7.96 | 8.05 | 7.91 | 410,500 |
| 19 Dec 2023 | 7.91 | 7.99 | 7.87 | 7.95 | 7.81 | 252,047 |
| 18 Dec 2023 | 7.93 | 7.98 | 7.81 | 7.88 | 7.74 | 99,900 |
| 15 Dec 2023 | 7.84 | 8.02 | 7.81 | 7.91 | 7.77 | 225,740 |
| 14 Dec 2023 | 7.80 | 7.91 | 7.74 | 7.82 | 7.68 | 309,255 |
| 13 Dec 2023 | 7.85 | 7.87 | 7.70 | 7.72 | 7.58 | 273,257 |
| 12 Dec 2023 | 7.89 | 7.95 | 7.83 | 7.88 | 7.74 | 160,640 |
| 11 Dec 2023 | 7.96 | 7.98 | 7.89 | 7.90 | 7.76 | 324,160 |
| 08 Dec 2023 | 7.87 | 8.03 | 7.82 | 8.02 | 7.88 | 219,547 |
| 07 Dec 2023 | 7.92 | 7.99 | 7.86 | 7.88 | 7.74 | 314,499 |
| 06 Dec 2023 | 7.83 | 7.99 | 7.75 | 7.96 | 7.82 | 313,447 |
| 05 Dec 2023 | 7.56 | 7.81 | 7.54 | 7.78 | 7.65 | 341,798 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.