Iveco Group NV (IVG)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.59459459459 | 9.25 | 9.48 | 8.956 | 1568767 | 9.27402357 | DE |
| 4 | -0.942 | -9.4654340836 | 9.952 | 10.17 | 8.956 | 2191106 | 9.57240317 | DE |
| 12 | 0.03 | 0.334075723831 | 8.98 | 10.23 | 8.84 | 2434464 | 9.60357427 | DE |
| 26 | -1.32 | -12.7783155857 | 10.33 | 11.985 | 7.89 | 2473360 | 9.52879442 | DE |
| 52 | 0.93 | 11.5099009901 | 8.08 | 14.8 | 7.89 | 2274479 | 10.39103327 | DE |
| 156 | -2.25 | -19.9822380107 | 11.26 | 14.8 | 4.5805 | 2094458 | 8.50022436 | DE |
| 260 | -2.25 | -19.9822380107 | 11.26 | 14.8 | 4.5805 | 2094458 | 8.50022436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 8.98 | -0.27 | -2.88 | 9.268 | 9.27 | 8.956 | 2113906 |
| 1735836900 | 9.246 | -0.09 | -0.92 | 9.438 | 9.48 | 9.044 | 2725833 |
| 1735577700 | 9.332 | 0.04 | 0.41 | 9.284 | 9.3859999 | 9.252 | 969076 |
| 1735318500 | 9.294 | 0.1 | 1.13 | 9.25 | 9.374 | 9.22 | 1011393 |
| 1734972900 | 9.19 | -0.1 | -1.03 | 9.27 | 9.296 | 9.144 | 1442117 |
| 1734713700 | 9.286 | -0.14 | -1.53 | 9.23 | 9.2899999 | 9.098 | 2579512 |
| 1734627300 | 9.43 | -0.18 | -1.85 | 9.47 | 9.526 | 9.33 | 2658217 |
| 1734540900 | 9.608 | 0.08 | 0.88 | 9.552 | 9.622 | 9.438 | 1656167 |
| 1734454500 | 9.5239999 | -0 | -0.02 | 9.5 | 9.608 | 9.46 | 1666428 |
| 1734368100 | 9.526 | -0.4 | -4.01 | 10.01 | 10.025 | 9.51 | 3277617 |
| 1734108900 | 9.924 | 0.18 | 1.89 | 9.794 | 10.09 | 9.748 | 2943745 |
| 1734022500 | 9.74 | -0.09 | -0.88 | 9.85 | 9.8859999 | 9.708 | 1356029 |
| 1733936100 | 9.826 | 0.12 | 1.19 | 9.656 | 9.894 | 9.656 | 1786995 |
| 1733849700 | 9.71 | 0.05 | 0.56 | 9.55 | 9.786 | 9.55 | 1373245 |
| 1733763300 | 9.656 | -0.3 | -2.97 | 9.852 | 9.952 | 9.502 | 4980557 |
| 1733504100 | 9.952 | 0.03 | 0.32 | 9.952 | 10.17 | 9.89 | 2439653 |
| 1733417700 | 9.92 | 0.1 | 1.02 | 9.718 | 10.07 | 9.716 | 2428586 |
| 1733331300 | 9.82 | 0.18 | 1.82 | 9.726 | 9.962 | 9.726 | 1983228 |
| 1733244900 | 9.644 | 0.11 | 1.20 | 9.574 | 9.718 | 9.534 | 1472605 |
| 1733158500 | 9.53 | 0.04 | 0.38 | 9.374 | 9.606 | 9.288 | 1353665 |
| 1732899300 | 9.494 | -0.04 | -0.40 | 9.494 | 9.594 | 9.4 | 1130280 |
| 1732812900 | 9.532 | 0.41 | 4.49 | 9.166 | 9.566 | 9.166 | 2906567 |
| 1732726500 | 9.122 | -0.1 | -1.11 | 9.216 | 9.218 | 8.946 | 1559432 |
| 1732640100 | 9.224 | -0.12 | -1.26 | 9.226 | 9.312 | 9.082 | 1271263 |
| 1732553700 | 9.342 | 0.15 | 1.68 | 9.242 | 9.392 | 9.148 | 1777215 |
| 1732294500 | 9.188 | 0.04 | 0.46 | 9.2 | 9.268 | 8.946 | 1657610 |
| 1732208100 | 9.146 | 0.07 | 0.73 | 9.062 | 9.154 | 8.84 | 1967557 |
| 1732121700 | 9.08 | -0.17 | -1.84 | 9.2899999 | 9.3379999 | 9.032 | 1586988 |
| 1732035300 | 9.25 | -0.24 | -2.51 | 9.44 | 9.546 | 9.06 | 2326437 |
| 1731948900 | 9.488 | -0.11 | -1.10 | 9.536 | 9.674 | 9.394 | 1630942 |
| 1731689700 | 9.594 | 0.11 | 1.16 | 9.394 | 9.81 | 9.3379999 | 2990029 |
| 1731603300 | 9.484 | -0.25 | -2.59 | 9.67 | 9.73 | 9.35 | 3363073 |
| 1731516900 | 9.736 | -0.11 | -1.10 | 9.852 | 9.892 | 9.624 | 2242320 |
| 1731430500 | 9.844 | -0.02 | -0.20 | 9.98 | 10.115 | 9.772 | 4138184 |
| 1731344100 | 9.864 | 0.1 | 1.00 | 9.938 | 9.95 | 9.696 | 1986404 |
| 1731084900 | 9.766 | -0.38 | -3.78 | 10.18 | 10.185 | 9.63 | 5467015 |
| 1730998500 | 10.15 | 0.9 | 9.75 | 9.242 | 10.165 | 8.9019999 | 8286642 |
| 1730912100 | 9.248 | -0.11 | -1.20 | 9.44 | 9.746 | 9.216 | 2918824 |
| 1730825700 | 9.36 | -0.06 | -0.62 | 9.42 | 9.48 | 9.2739999 | 1358816 |
| 1730739300 | 9.418 | -0.27 | -2.79 | 9.612 | 9.688 | 9.414 | 1865357 |
| 1730480100 | 9.688 | 0.16 | 1.72 | 9.56 | 9.7 | 9.486 | 1858552 |
| 1730393700 | 9.5239999 | -0.08 | -0.83 | 9.486 | 9.662 | 9.384 | 1737553 |
| 1730307300 | 9.6039999 | -0.24 | -2.42 | 9.796 | 9.884 | 9.562 | 2210569 |
| 1730220900 | 9.842 | 0.05 | 0.55 | 9.812 | 10.11 | 9.804 | 3582670 |
| 1730134500 | 9.788 | -0.25 | -2.46 | 10.12 | 10.23 | 9.674 | 3547733 |
| 1729871700 | 10.035 | 0.3 | 3.03 | 9.74 | 10.115 | 9.664 | 3961916 |
| 1729785300 | 9.74 | 0.11 | 1.12 | 9.668 | 9.8699999 | 9.638 | 1522179 |
| 1729698900 | 9.632 | -0.06 | -0.64 | 9.67 | 9.816 | 9.586 | 1962181 |
| 1729612500 | 9.694 | 0.07 | 0.75 | 9.702 | 9.892 | 9.66 | 3141284 |
| 1729526100 | 9.622 | -0.13 | -1.37 | 9.8 | 9.848 | 9.614 | 2640643 |
| 1729266900 | 9.756 | 0.57 | 6.21 | 9.134 | 9.768 | 9.1199999 | 5988458 |
| 1729180500 | 9.186 | 0.05 | 0.53 | 9.192 | 9.2899999 | 9.084 | 2430966 |
| 1729094100 | 9.138 | -0.01 | -0.13 | 9.0399999 | 9.286 | 9.0399999 | 1851448 |
| 1729007700 | 9.15 | 0.11 | 1.22 | 9.1199999 | 9.2579999 | 8.996 | 2001280 |
| 1728921300 | 9.0399999 | 0.04 | 0.44 | 9.012 | 9.112 | 8.99 | 1282640 |
| 1728662100 | 9 | 0.02 | 0.18 | 8.98 | 9.0879999 | 8.8859999 | 1639852 |
| 1728575700 | 8.984 | -0.16 | -1.73 | 9.146 | 9.146 | 8.93 | 2554492 |
| 1728489300 | 9.142 | 0.11 | 1.17 | 9.07 | 9.23 | 8.81 | 2955864 |
| 1728402900 | 9.036 | -0.06 | -0.66 | 8.988 | 9.132 | 8.83 | 1498085 |
| 1728316500 | 9.096 | 0.16 | 1.74 | 9.028 | 9.1359999 | 8.844 | 2026936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
