Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Iveco Group N.V. (IVCGF)

Compare

16.05

-0.29

(-1.80%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	16.34	16.34	16.05	16.05	16.05	2,200
Feb 20, 2025	16.22	16.22	16.16	16.22	16.22	1,800
Feb 19, 2025	16.31	16.31	16.27	16.27	16.27	1,000
Feb 18, 2025	16.39	16.39	16.30	16.30	16.30	2,500
Feb 14, 2025	16.12	16.47	16.12	16.31	16.31	5,800
Feb 13, 2025	15.86	15.86	15.66	15.78	15.78	3,000
Feb 12, 2025	15.26	15.48	15.25	15.42	15.42	1,000
Feb 11, 2025	14.99	15.21	14.99	15.18	15.18	25,200
Feb 10, 2025	14.94	14.94	14.81	14.86	14.86	11,400
Feb 7, 2025	14.38	14.57	14.35	14.44	14.44	12,300
Feb 6, 2025	12.07	12.07	12.07	12.07	12.07	300
Feb 5, 2025	12.07	12.07	12.07	12.07	12.07	-
Feb 4, 2025	12.05	12.07	12.05	12.07	12.07	800
Feb 3, 2025	11.64	11.91	11.64	11.91	11.91	1,900
Jan 31, 2025	12.28	12.28	12.18	12.18	12.18	3,000
Jan 30, 2025	12.50	12.69	12.48	12.69	12.69	9,200
Jan 29, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 28, 2025	11.85	11.85	11.80	11.80	11.80	2,100
Jan 27, 2025	11.84	11.84	11.80	11.80	11.80	1,900
Jan 24, 2025	11.91	11.91	11.77	11.86	11.86	2,200
Jan 23, 2025	11.24	11.24	11.24	11.24	11.24	600
Jan 22, 2025	11.16	11.16	11.16	11.16	11.16	1,600
Jan 21, 2025	10.93	11.06	10.93	11.06	11.06	2,600
Jan 17, 2025	10.53	10.53	10.48	10.48	10.48	2,800
Jan 16, 2025	10.07	10.07	10.04	10.04	10.04	1,000
Jan 15, 2025	10.15	10.34	10.10	10.16	10.16	5,200
Jan 14, 2025	9.72	9.72	9.69	9.69	9.69	2,200
Jan 13, 2025	9.36	9.47	9.36	9.47	9.47	800
Jan 10, 2025	9.93	9.93	9.76	9.76	9.76	8,700
Jan 8, 2025	9.75	9.86	9.75	9.86	9.86	1,200
Jan 7, 2025	9.85	9.85	9.85	9.85	9.85	2,100
Jan 6, 2025	9.66	9.67	9.60	9.67	9.67	5,200
Jan 3, 2025	9.31	9.31	9.31	9.31	9.31	1,200
Jan 2, 2025	9.52	9.52	9.43	9.43	9.43	4,800
Dec 31, 2024	9.74	9.74	9.59	9.59	9.59	3,200
Dec 30, 2024	9.69	9.69	9.69	9.69	9.69	400
Dec 27, 2024	9.73	9.73	9.72	9.73	9.73	4,900
Dec 26, 2024	9.61	9.61	9.61	9.61	9.61	200
Dec 24, 2024	9.66	9.70	9.66	9.70	9.70	1,000
Dec 23, 2024	9.60	9.60	9.55	9.55	9.55	2,000
Dec 20, 2024	9.52	9.75	9.52	9.69	9.69	14,000
Dec 19, 2024	9.81	9.81	9.80	9.80	9.80	8,000
Dec 18, 2024	10.04	10.04	9.91	9.91	9.91	1,000
Dec 17, 2024	9.89	10.12	9.89	9.98	9.98	500
Dec 16, 2024	10.50	10.50	10.50	10.50	10.50	-
Dec 13, 2024	10.50	10.50	10.50	10.50	10.50	400
Dec 12, 2024	10.15	10.25	10.15	10.25	10.25	500
Dec 11, 2024	10.26	10.27	10.25	10.27	10.27	700
Dec 10, 2024	10.20	10.20	10.20	10.20	10.20	400
Dec 9, 2024	10.18	10.25	10.16	10.16	10.16	800
Dec 6, 2024	10.57	10.57	10.51	10.51	10.51	600
Dec 5, 2024	10.50	10.50	10.50	10.50	10.50	500
Dec 4, 2024	10.24	10.36	10.24	10.36	10.36	600
Dec 3, 2024	9.99	9.99	9.99	9.99	9.99	-
Dec 2, 2024	9.97	9.99	9.91	9.99	9.99	3,300
Nov 29, 2024	9.97	9.97	9.97	9.97	9.97	100
Nov 27, 2024	9.58	9.60	9.58	9.60	9.60	12,300
Nov 26, 2024	9.71	9.71	9.62	9.62	9.62	1,600
Nov 25, 2024	9.72	9.81	9.72	9.80	9.80	5,300
Nov 22, 2024	9.41	9.58	9.41	9.53	9.53	8,700
Nov 21, 2024	9.53	9.61	9.53	9.59	9.59	2,800
Nov 20, 2024	9.60	9.60	9.60	9.60	9.60	100
Nov 19, 2024	9.71	9.71	9.71	9.71	9.71	400
Nov 18, 2024	9.82	10.04	9.82	10.04	10.04	1,400
Nov 15, 2024	10.11	10.11	10.11	10.11	10.11	600
Nov 14, 2024	10.01	10.01	9.94	10.01	10.01	700
Nov 13, 2024	10.41	10.41	10.41	10.41	10.41	-
Nov 12, 2024	10.50	10.50	10.41	10.41	10.41	700
Nov 11, 2024	10.51	10.51	10.51	10.51	10.51	400
Nov 8, 2024	10.47	10.50	10.47	10.50	10.50	3,300
Nov 7, 2024	10.86	10.90	10.86	10.89	10.89	3,000
Nov 6, 2024	10.00	10.00	9.93	9.97	9.97	2,200
Nov 5, 2024	10.23	10.23	10.15	10.20	10.20	1,700
Nov 4, 2024	10.40	10.40	10.40	10.40	10.40	-
Nov 1, 2024	10.28	10.40	10.28	10.40	10.40	700
Oct 31, 2024	10.38	10.38	10.38	10.38	10.38	-
Oct 30, 2024	10.28	10.52	10.28	10.38	10.38	9,000
Oct 29, 2024	10.72	10.72	10.72	10.72	10.72	2,000
Oct 28, 2024	10.51	10.62	10.51	10.62	10.62	1,700
Oct 25, 2024	10.78	10.78	10.78	10.78	10.78	500
Oct 24, 2024	10.39	10.39	10.39	10.39	10.39	300
Oct 23, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 22, 2024	10.50	10.50	10.50	10.50	10.50	200
Oct 21, 2024	10.46	10.60	10.43	10.43	10.43	2,200
Oct 18, 2024	10.57	10.62	10.55	10.62	10.62	3,100
Oct 17, 2024	9.97	9.97	9.92	9.92	9.92	1,000
Oct 16, 2024	9.89	9.89	9.89	9.89	9.89	-
Oct 15, 2024	9.95	9.97	9.89	9.89	9.89	2,900
Oct 14, 2024	9.87	9.87	9.82	9.82	9.82	1,200
Oct 11, 2024	9.89	9.89	9.82	9.82	9.82	1,900
Oct 10, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 9, 2024	10.00	10.00	10.00	10.00	10.00	3,200
Oct 8, 2024	9.94	9.95	9.94	9.95	9.95	500
Oct 7, 2024	9.73	9.88	9.73	9.85	9.85	3,700
Oct 4, 2024	9.83	9.83	9.83	9.83	9.83	400
Oct 3, 2024	9.58	9.69	9.58	9.69	9.69	1,000
Oct 2, 2024	9.64	9.65	9.64	9.64	9.64	2,700
Oct 1, 2024	9.94	9.94	9.94	9.94	9.94	200
Sep 30, 2024	10.14	10.14	10.04	10.04	10.04	700
Sep 27, 2024	10.42	10.42	10.40	10.40	10.40	1,700
Sep 26, 2024	10.42	10.42	10.42	10.42	10.42	500
Sep 25, 2024	10.16	10.16	10.07	10.07	10.07	1,700
Sep 24, 2024	10.18	10.18	10.18	10.18	10.18	1,000
Sep 23, 2024	9.90	9.90	9.80	9.80	9.80	8,100
Sep 20, 2024	9.95	9.95	9.87	9.87	9.87	11,400
Sep 19, 2024	10.51	10.51	10.51	10.51	10.51	500
Sep 18, 2024	9.73	9.73	9.73	9.73	9.73	-
Sep 17, 2024	9.73	9.73	9.73	9.73	9.73	-
Sep 16, 2024	9.73	9.73	9.73	9.73	9.73	-
Sep 13, 2024	9.73	9.73	9.73	9.73	9.73	500
Sep 12, 2024	9.40	9.48	9.40	9.48	9.48	1,700
Sep 11, 2024	9.36	9.36	9.36	9.36	9.36	-
Sep 10, 2024	9.36	9.36	9.36	9.36	9.36	200
Sep 9, 2024	9.53	9.56	9.52	9.56	9.56	1,600
Sep 6, 2024	9.68	9.72	9.60	9.60	9.60	2,500
Sep 5, 2024	9.77	9.77	9.77	9.77	9.77	200
Sep 4, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 3, 2024	10.50	10.50	10.50	10.50	10.50	-
Aug 30, 2024	10.50	10.51	10.50	10.50	10.50	500
Aug 29, 2024	10.28	10.29	10.28	10.29	10.29	1,500
Aug 28, 2024	10.28	10.30	10.28	10.28	10.28	700
Aug 27, 2024	10.50	10.50	10.32	10.35	10.35	1,700
Aug 26, 2024	10.32	10.35	10.32	10.35	10.35	700
Aug 23, 2024	10.38	10.38	10.37	10.37	10.37	500
Aug 22, 2024	10.14	10.14	10.03	10.03	10.03	2,400
Aug 21, 2024	10.07	10.09	10.07	10.09	10.09	2,700
Aug 20, 2024	9.97	10.10	9.96	10.10	10.10	3,800
Aug 19, 2024	10.01	10.02	9.96	9.96	9.96	5,000
Aug 16, 2024	9.85	9.88	9.85	9.86	9.86	1,300
Aug 15, 2024	9.68	9.95	9.68	9.95	9.95	500
Aug 14, 2024	9.60	9.60	9.57	9.57	9.57	400
Aug 13, 2024	9.45	9.59	9.45	9.59	9.59	1,700
Aug 12, 2024	9.47	9.52	9.45	9.50	9.50	1,900
Aug 9, 2024	9.49	9.49	9.45	9.48	9.48	1,000
Aug 8, 2024	9.50	9.50	9.50	9.50	9.50	400
Aug 7, 2024	9.46	9.46	9.46	9.46	9.46	600
Aug 6, 2024	9.33	9.33	9.33	9.33	9.33	200
Aug 5, 2024	9.16	9.17	9.16	9.17	9.17	4,700
Aug 2, 2024	9.50	9.50	9.50	9.50	9.50	400
Aug 1, 2024	10.16	10.16	9.94	9.94	9.94	2,700
Jul 31, 2024	10.19	10.27	10.19	10.27	10.27	5,200
Jul 30, 2024	10.05	10.08	10.01	10.08	10.08	600
Jul 29, 2024	9.92	9.92	9.85	9.85	9.85	6,100
Jul 26, 2024	10.10	10.10	10.10	10.10	10.10	4,000
Jul 25, 2024	10.37	10.39	10.16	10.16	10.16	10,400
Jul 24, 2024	12.10	12.10	10.95	10.95	10.95	9,300
Jul 23, 2024	12.76	12.76	12.69	12.69	12.69	1,200
Jul 22, 2024	12.97	12.97	12.97	12.97	12.97	4,800
Jul 19, 2024	12.70	12.70	12.60	12.60	12.60	14,300
Jul 18, 2024	12.38	12.38	12.38	12.38	12.38	400
Jul 17, 2024	12.30	12.38	12.30	12.38	12.38	1,400
Jul 16, 2024	12.53	12.53	12.51	12.51	12.51	1,600
Jul 15, 2024	12.50	12.51	12.50	12.51	12.51	900
Jul 12, 2024	12.36	12.49	12.36	12.49	12.49	1,400
Jul 11, 2024	11.95	11.98	11.95	11.98	11.98	300
Jul 10, 2024	11.69	11.75	11.69	11.75	11.75	1,400
Jul 9, 2024	11.57	11.57	11.44	11.44	11.44	400
Jul 8, 2024	11.31	11.34	11.31	11.34	11.34	2,000
Jul 5, 2024	11.11	11.11	11.11	11.11	11.11	-
Jul 3, 2024	11.11	11.11	11.11	11.11	11.11	200
Jul 2, 2024	10.95	10.96	10.95	10.96	10.96	800
Jul 1, 2024	11.66	11.66	11.43	11.43	11.43	700
Jun 28, 2024	11.24	11.30	11.15	11.15	11.15	1,600
Jun 27, 2024	11.20	11.20	10.99	10.99	10.99	4,200
Jun 26, 2024	11.25	11.25	11.11	11.11	11.11	800
Jun 25, 2024	11.28	11.33	11.27	11.27	11.27	900
Jun 24, 2024	11.48	11.57	11.48	11.52	11.52	8,000
Jun 21, 2024	11.21	11.23	11.21	11.23	11.23	700
Jun 20, 2024	11.39	11.40	11.39	11.40	11.40	600
Jun 18, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 17, 2024	11.26	11.38	11.26	11.38	11.38	1,500
Jun 14, 2024	11.18	11.18	11.18	11.18	11.18	200
Jun 13, 2024	12.45	12.45	12.45	12.45	12.45	-
Jun 12, 2024	12.45	12.45	12.45	12.45	12.45	100
Jun 11, 2024	12.45	12.45	12.45	12.45	12.45	800
Jun 10, 2024	12.19	12.55	12.19	12.53	12.53	2,000
Jun 7, 2024	12.84	12.84	12.84	12.84	12.84	-
Jun 6, 2024	12.86	12.86	12.83	12.84	12.84	2,200
Jun 5, 2024	12.20	12.29	12.20	12.22	12.22	2,400
Jun 4, 2024	11.90	11.98	11.90	11.91	11.91	2,700
Jun 3, 2024	12.04	12.05	12.04	12.05	12.05	3,800
May 31, 2024	11.83	11.90	11.83	11.89	11.89	1,100
May 30, 2024	12.03	12.03	12.03	12.03	12.03	200
May 29, 2024	12.11	12.12	12.11	12.11	12.11	5,300
May 28, 2024	12.55	12.60	12.49	12.54	12.54	5,700
May 24, 2024	12.55	12.55	12.48	12.48	12.48	400
May 23, 2024	12.32	12.32	12.11	12.11	12.11	6,900
May 22, 2024	12.18	12.18	12.18	12.18	12.18	200
May 21, 2024	12.16	12.17	12.16	12.17	12.17	700
May 20, 2024	12.46	12.48	12.29	12.29	12.29	12,000
May 17, 2024	12.37	12.44	12.37	12.44	12.44	500
May 16, 2024	12.61	12.61	12.54	12.57	12.57	1,900
May 15, 2024	12.67	12.67	12.67	12.67	12.67	3,000
May 14, 2024	12.46	12.67	12.46	12.62	12.62	3,800
May 13, 2024	12.11	12.31	12.11	12.31	12.31	1,600
May 10, 2024	12.92	12.92	12.65	12.68	12.68	800
May 9, 2024	12.52	12.52	12.52	12.52	12.52	-
May 8, 2024	12.52	12.52	12.52	12.52	12.52	400
May 7, 2024	12.40	12.45	12.40	12.45	12.45	5,200
May 6, 2024	12.40	12.40	12.40	12.40	12.40	400
May 3, 2024	12.38	12.41	12.38	12.41	12.41	1,500
May 2, 2024	12.37	12.47	12.37	12.47	12.47	3,400
May 1, 2024	12.61	12.68	12.61	12.68	12.68	1,500
Apr 30, 2024	12.63	12.63	12.59	12.59	12.59	200
Apr 29, 2024	12.88	13.07	12.88	13.00	13.00	1,800
Apr 26, 2024	12.41	12.41	12.41	12.41	12.41	-
Apr 25, 2024	12.38	12.41	12.37	12.41	12.41	1,400
Apr 24, 2024	12.76	12.81	12.76	12.81	12.81	1,700
Apr 23, 2024	12.86	12.86	12.86	12.86	12.86	500
Apr 22, 2024	0.24 Dividend
Apr 22, 2024	12.57	12.69	12.57	12.63	12.63	6,100
Apr 19, 2024	13.16	13.19	13.16	13.18	12.94	900
Apr 18, 2024	13.39	13.39	13.32	13.32	13.08	1,500
Apr 17, 2024	13.31	13.31	13.31	13.31	13.07	-
Apr 16, 2024	13.34	13.41	13.30	13.31	13.07	2,100
Apr 15, 2024	13.45	13.45	13.32	13.32	13.08	6,100
Apr 12, 2024	13.82	13.82	13.82	13.82	13.58	300
Apr 11, 2024	13.84	13.84	13.72	13.82	13.58	800
Apr 10, 2024	14.00	14.35	14.00	14.35	14.09	4,800
Apr 9, 2024	15.02	15.02	14.77	14.86	14.60	4,200
Apr 8, 2024	15.73	15.86	15.73	15.75	15.47	6,600
Apr 5, 2024	15.07	15.23	15.05	15.19	14.92	7,100
Apr 4, 2024	15.19	15.19	15.15	15.16	14.89	1,000
Apr 3, 2024	15.14	15.14	15.12	15.12	14.85	400
Apr 2, 2024	15.15	15.15	15.09	15.14	14.87	3,500
Apr 1, 2024	14.86	14.87	14.71	14.71	14.45	900
Mar 28, 2024	15.07	15.07	15.07	15.07	14.81	600
Mar 27, 2024	15.24	15.24	15.24	15.24	14.97	200
Mar 26, 2024	15.18	15.26	15.15	15.26	14.98	1,400
Mar 25, 2024	15.10	15.12	15.10	15.12	14.85	2,700
Mar 22, 2024	14.92	14.95	14.86	14.86	14.59	1,400
Mar 21, 2024	15.03	15.06	14.98	15.03	14.76	8,800
Mar 20, 2024	14.76	14.88	14.75	14.88	14.61	23,400
Mar 19, 2024	14.35	14.62	14.35	14.60	14.33	34,700
Mar 18, 2024	14.15	14.26	14.03	14.18	13.93	5,300
Mar 15, 2024	14.80	14.86	14.61	14.61	14.35	2,700
Mar 14, 2024	14.29	14.86	14.28	14.75	14.49	5,500
Mar 13, 2024	13.32	13.32	13.27	13.27	13.03	4,000
Mar 12, 2024	13.37	13.40	13.26	13.30	13.06	6,500
Mar 11, 2024	13.30	13.59	13.26	13.59	13.35	800
Mar 8, 2024	13.78	13.78	13.33	13.33	13.09	5,400
Mar 7, 2024	13.08	13.13	13.05	13.07	12.84	6,300
Mar 6, 2024	13.21	13.21	13.16	13.16	12.93	6,200
Mar 5, 2024	13.03	13.03	13.03	13.03	12.80	1,300
Mar 4, 2024	12.90	12.90	12.89	12.89	12.66	3,000
Mar 1, 2024	12.80	12.93	12.80	12.88	12.65	4,500
Feb 29, 2024	12.40	12.40	12.29	12.36	12.14	1,900
Feb 28, 2024	12.69	12.69	12.54	12.60	12.38	1,200
Feb 27, 2024	12.52	12.52	12.52	12.52	12.30	500
Feb 26, 2024	12.41	12.65	12.41	12.56	12.34	8,800
Feb 23, 2024	12.00	12.00	11.94	11.94	11.72	1,500
Feb 22, 2024	11.92	11.96	11.92	11.92	11.71	2,900

TYIDF Toyota Industries Corporation

81.00

0.00%

37C.BE CNH Industrial NV

12.57

-1.53%

PHT.F Haulotte Group SA

2.7000

+2.27%

8TRA.HA Traton SE

34.40

0.00%

KATMR.IS Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S.

2.1100

-2.76%

M6QB.F Metso Oyj

5.40

0.00%

TGHLF Tornado Infrastructure Equipment Ltd.

0.8500

+3.66%

KGXd.XC

DTG.VI Daimler Truck Holding AG

41.49

-0.95%

WWT.V Water Ways Technologies Inc.

0.0050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Iveco Group N.V. (IVCGF)

Related Tickers