Ivision Tech S.P.A.(IT:IVN)
€1.320.00 (0.00%)
IT:IVN
Ivision Tech S.P.A. historical prices
€1.32
At close:0.00 (0.00%)
Ivision Tech S.P.A. (IVN) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.50% | 4,500 | 0.24 |
| Nov 11, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | +1.14% | 12,000 | 0.64 |
| Nov 10, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | +1.93% | 6,000 | 0.32 |
| Nov 09, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +3.86% | 40,500 | 2.10 |
| Nov 06, 2026 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | +5.71% | 24,000 | 1.18 |
| Nov 05, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.39% | 7,500 | 0.31 |
| Nov 04, 2026 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | -5.64% | 43,500 | 1.67 |
| Nov 03, 2026 | 1.22 | 1.34 | 1.21 | 1.33 | 1.33 | +10.83% | 43,500 | 1.65 |
| Nov 02, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,500 | 0.06 |
| Oct 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.41% | 3,000 | 0.11 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 3,000 | 0.11 |
| Oct 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 1,500 | 0.05 |
| Oct 27, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +1.63% | 1,500 | 0.05 |
| Oct 23, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 45,000 | 1.52 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 36,000 | 1.24 |
| Oct 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | +3.08% | 22,500 | 0.77 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -4.41% | 19,500 | 0.67 |
| Oct 19, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +2.26% | 6,000 | 0.21 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 10,500 | 0.36 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.72% | 1,500 | 0.05 |
| Oct 14, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 9,000 | 0.30 |
| Oct 13, 2026 | 1.34 | 1.43 | 1.34 | 1.39 | 1.39 | +0.73% | 34,500 | 1.15 |
| Oct 12, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -0.72% | 37,500 | 1.27 |
| Oct 09, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.07% | 15,000 | 0.49 |
| Oct 08, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 42,000 | 1.41 |
| Oct 07, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 18,000 | 0.60 |
| Oct 06, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | +2.37% | 16,500 | 0.56 |
| Oct 05, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | 0.00% | 18,000 | 0.61 |
| Oct 02, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +2.08% | 7,500 | 0.25 |
| Oct 01, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +2.12% | 12,000 | 0.40 |
| Sep 30, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +1.80% | 33,000 | 1.13 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +1.09% | 1,500 | 0.05 |
| Sep 28, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +1.10% | 4,500 | 0.15 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 1,500 | 0.05 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,000 | 0.20 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 0.00% | 15,000 | 0.51 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 3,000 | 0.10 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 1,500 | 0.05 |
| Sep 18, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.00% | 3,000 | 0.10 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +2.13% | 7,500 | 0.25 |
| Sep 16, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +4.44% | 7,500 | 0.25 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.82% | 15,000 | 0.50 |
| Sep 14, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.48% | 22,500 | 0.75 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | 4,500 | 0.15 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 19,500 | 0.66 |
| Sep 09, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.35% | 3,000 | 0.10 |
| Sep 08, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 6,000 | 0.20 |
| Sep 07, 2026 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
