IVU Traffic Technologies AG - 0NCA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.9	22.1	22.1	22.1	21.9	5,441
August 15, 2025	22.2	22.1	22.1	22.3	22	7,299
August 14, 2025	22.1	22.1	22.1	22.3	22	2,209
August 13, 2025	21.4	22.5	22.5	22.5	21.4	160
August 11, 2025	21.4	21.3	21.3	21.4	21	10
August 08, 2025	21.5	21.4	21.4	21.5	21.4	239
August 07, 2025	21.3	21.3	21.3	21.3	21.3	100
August 06, 2025	21.2	21.14	21.14	21.2	21.1	6,000
August 05, 2025	21.3	21	21	21.3	21	790
August 04, 2025	20.8	21.1	21.1	21.1	20.8	162
August 01, 2025	20.9	20.9	20.9	20.9	20.9	0
July 31, 2025	20.9	20.9	20.9	20.9	20.9	14
July 30, 2025	20.5	20.9	20.9	21	20.5	1
July 29, 2025	20.5	20.44	20.44	20.5	20.44	1,442
July 28, 2025	21	20.7	20.7	21	20.2	1,769
July 25, 2025	20.5	20.56	20.56	20.65	20.4	14,078
July 24, 2025	20.3	20.4	20.4	20.4	20.2	3,628
July 23, 2025	20.2	20.18	20.18	20.2	20.18	6,139
July 22, 2025	20.2	20.3	20.3	20.3	20.1	22,773
July 18, 2025	20.2	20.2	20.2	20.2	20.2	2,656
July 17, 2025	20.4	20.2	20.2	20.4	20.2	2,972
July 16, 2025	20	20.2	20.2	20.4	20	764
July 15, 2025	20.3	20.1	20.1	20.3	20.1	60
July 14, 2025	20.2	20	20	20.2	19.9	4,462
July 11, 2025	19.8	19.8	19.8	19.8	19.8	6
July 10, 2025	19.5	19.5	19.5	19.5	19.5	2
July 09, 2025	19.6	19.05	19.05	19.6	19.05	2,207
July 08, 2025	20	19.65	19.65	20	19.65	13
July 07, 2025	19.3	19.4	19.4	19.4	19.2	57
July 04, 2025	19.55	19.4	19.4	19.55	19.25	11,207
July 03, 2025	19.45	19.4	19.4	19.45	19.4	986
July 02, 2025	19.4	19.4	19.4	19.4	19.4	7,328
July 01, 2025	19.3	19.4	19.4	19.45	19.2	1,796
June 30, 2025	19.3	19.4	19.4	19.6	19.3	27
June 27, 2025	19.2	19.15	19.15	19.25	19.15	57
June 26, 2025	19.1	19.1	19.1	19.1	18.85	43
June 25, 2025	18.9	19.05	19.05	19.05	18.8	713
June 24, 2025	18.9	18.8	18.8	18.9	18.8	4,066
June 23, 2025	18.9	18.8	18.8	18.9	18.75	6,150
June 20, 2025	19.2	18.8	18.8	19.2	18.8	1,327
June 19, 2025	18.8	19	19	19.25	18.8	2,610
June 18, 2025	18.6	18.75	18.75	19.1	18.6	7,390
June 17, 2025	18.27	18.51	18.51	18.51	18.27	3,347
June 16, 2025	18.2	18.3	18.3	18.35	17.8	432
June 13, 2025	18.5	18.05	18.05	18.5	18	345
June 12, 2025	18.5	18.5	18.5	18.5	18.5	80
June 11, 2025	18.45	18.45	18.45	18.45	18.3	156
June 10, 2025	18.65	18.65	18.65	18.65	18.55	64
June 09, 2025	18.9	18.85	18.85	18.9	18.7	25
June 06, 2025	18.7	18.75	18.75	19.2	18.7	103
June 05, 2025	18.45	18.95	18.95	19	18.45	344
June 04, 2025	18.3	18.45	18.45	18.5	18.3	85
June 03, 2025	18.45	18.4	18.4	18.45	18.4	43
June 02, 2025	18.05	18.1	18.1	18.1	18.05	130
May 29, 2025	18.05	18.75	18.75	18.75	18.05	206
May 28, 2025	18.3	18.3	18.02	18.3	18.3	104
May 27, 2025	18.25	18.25	17.97	18.25	18.25	3
May 26, 2025	18.1	18.1	18.1	18.1	18.1	20
May 23, 2025	18.1	18	18	18.25	18	64
May 22, 2025	18.45	18.45	18.45	18.45	18.45	13

IVU Traffic Technologies AG (0NCA.L) LSE