Ivision Tech S.P.A. IVN
MIL · Italy · Health Technology
€1.45+0.03 (+2.12%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.45 | +2.12% | €1.42 | €1.45 | €1.42 | 12.00K |
| 2026-09-30 | €1.41 | +1.80% | €1.40 | €1.45 | €1.40 | 33.00K |
| 2026-09-29 | €1.39 | +1.09% | €1.39 | €1.39 | €1.39 | 1.50K |
| 2026-09-28 | €1.38 | +1.10% | €1.36 | €1.38 | €1.36 | 4.50K |
| 2026-09-25 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 1.50K |
| 2026-09-24 | €1.36 | -1.45% | €1.38 | €1.38 | €1.36 | 6.00K |
| 2026-09-23 | €1.38 | 0.00% | €1.38 | €1.38 | €1.33 | 15.00K |
| 2026-09-22 | €1.38 | -2.13% | €1.39 | €1.39 | €1.38 | 3.00K |
| 2026-09-21 | €1.41 | -2.08% | €1.41 | €1.41 | €1.41 | 1.50K |
| 2026-09-18 | €1.44 | 0.00% | €1.47 | €1.47 | €1.44 | 3.00K |
| 2026-09-17 | €1.44 | +2.13% | €1.43 | €1.44 | €1.43 | 7.50K |
| 2026-09-16 | €1.41 | +4.44% | €1.38 | €1.41 | €1.38 | 7.50K |
| 2026-09-15 | €1.35 | -1.82% | €1.38 | €1.38 | €1.34 | 15.00K |
| 2026-09-14 | €1.38 | -2.48% | €1.38 | €1.38 | €1.34 | 22.50K |
| 2026-09-11 | €1.41 | -1.74% | €1.41 | €1.41 | €1.40 | 4.50K |
| 2026-09-10 | €1.43 | -1.03% | €1.46 | €1.46 | €1.43 | 19.50K |
| 2026-09-09 | €1.45 | +0.35% | €1.42 | €1.45 | €1.42 | 3.00K |
| 2026-09-08 | €1.45 | -2.03% | €1.48 | €1.48 | €1.45 | 6.00K |
| 2026-09-07 | €1.48 | 0.00% | €1.48 | €1.48 | €1.48 | 0 |
| 2026-09-04 | €1.48 | 0.00% | €1.48 | €1.48 | €1.48 | 0 |
| 2026-09-03 | €1.48 | +1.03% | €1.44 | €1.48 | €1.44 | 4.50K |
| 2026-09-02 | €1.46 | -1.02% | €1.49 | €1.49 | €1.46 | 4.50K |
| 2026-09-01 | €1.48 | +0.68% | €1.48 | €1.48 | €1.48 | 1.50K |
| 2026-08-31 | €1.47 | -1.01% | €1.49 | €1.51 | €1.47 | 9.00K |
| 2026-08-28 | €1.48 | -2.63% | €1.52 | €1.52 | €1.48 | 10.50K |
| 2026-08-27 | €1.52 | -5.00% | €1.59 | €1.60 | €1.52 | 64.50K |
| 2026-08-26 | €1.60 | +6.31% | €1.50 | €1.62 | €1.50 | 190.50K |
| 2026-08-25 | €1.50 | +8.27% | €1.40 | €1.57 | €1.40 | 133.50K |
| 2026-08-24 | €1.39 | -1.77% | €1.38 | €1.40 | €1.38 | 21.00K |
| 2026-08-21 | €1.41 | -0.35% | €1.40 | €1.44 | €1.40 | 9.00K |
| 2026-08-20 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-08-19 | €1.42 | +0.35% | €1.42 | €1.42 | €1.42 | 1.50K |
| 2026-08-18 | €1.41 | -1.39% | €1.40 | €1.41 | €1.40 | 7.50K |
| 2026-08-17 | €1.43 | -0.35% | €1.44 | €1.44 | €1.43 | 9.00K |
| 2026-08-14 | €1.44 | -4.64% | €1.48 | €1.48 | €1.44 | 30.00K |
| 2026-08-13 | €1.51 | +2.03% | €1.50 | €1.51 | €1.50 | 6.00K |
| 2026-08-12 | €1.48 | -6.92% | €1.58 | €1.58 | €1.46 | 78.00K |
| 2026-08-11 | €1.59 | -3.64% | €1.63 | €1.70 | €1.59 | 93.00K |
| 2026-08-10 | €1.65 | +11.49% | €1.49 | €1.70 | €1.48 | 268.50K |
| 2026-08-07 | €1.48 | +14.73% | €1.30 | €1.48 | €1.30 | 135.00K |
| 2026-08-06 | €1.29 | -4.80% | €1.34 | €1.34 | €1.28 | 69.00K |
| 2026-08-05 | €1.36 | -2.17% | €1.38 | €1.38 | €1.35 | 21.00K |
| 2026-08-04 | €1.38 | +1.84% | €1.35 | €1.40 | €1.35 | 33.00K |
| 2026-08-03 | €1.36 | 0.00% | €1.36 | €1.38 | €1.32 | 52.50K |
| 2026-07-31 | €1.36 | -5.23% | €1.40 | €1.43 | €1.35 | 105.00K |
| 2026-07-30 | €1.43 | -1.37% | €1.47 | €1.47 | €1.43 | 19.50K |
| 2026-07-29 | €1.46 | -1.69% | €1.47 | €1.48 | €1.45 | 16.50K |
| 2026-07-28 | €1.48 | 0.00% | €1.48 | €1.48 | €1.46 | 10.50K |
| 2026-07-27 | €1.48 | -1.99% | €1.48 | €1.49 | €1.48 | 7.50K |
| 2026-07-24 | €1.51 | +0.67% | €1.50 | €1.55 | €1.50 | 24.00K |
| 2026-07-23 | €1.50 | +0.33% | €1.49 | €1.50 | €1.49 | 7.50K |
| 2026-07-22 | €1.50 | -0.99% | €1.50 | €1.50 | €1.50 | 15.00K |
| 2026-07-21 | €1.51 | -0.33% | €1.51 | €1.52 | €1.51 | 10.50K |
| 2026-07-20 | €1.51 | -2.88% | €1.56 | €1.56 | €1.51 | 21.00K |
| 2026-07-17 | €1.56 | -3.41% | €1.62 | €1.62 | €1.55 | 63.00K |
| 2026-07-16 | €1.62 | -2.71% | €1.67 | €1.67 | €1.62 | 12.00K |
| 2026-07-15 | €1.66 | +1.84% | €1.65 | €1.66 | €1.65 | 7.50K |
| 2026-07-14 | €1.63 | -4.12% | €1.67 | €1.67 | €1.59 | 72.00K |
| 2026-07-13 | €1.70 | -0.87% | €1.73 | €1.73 | €1.70 | 7.50K |
| 2026-07-10 | €1.72 | +2.08% | €1.68 | €1.76 | €1.64 | 24.00K |
| 2026-07-09 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 4.50K |
| 2026-07-08 | €1.68 | -2.04% | €1.73 | €1.73 | €1.67 | 15.00K |
| 2026-07-07 | €1.72 | -0.87% | €1.76 | €1.78 | €1.70 | 21.00K |
| 2026-07-06 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-03 | €1.73 | -1.70% | €1.74 | €1.74 | €1.73 | 6.00K |
| 2026-07-02 | €1.76 | -2.22% | €1.76 | €1.76 | €1.76 | 3.00K |
| 2026-07-01 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-30 | €1.80 | +4.35% | €1.76 | €1.80 | €1.76 | 16.50K |
| 2026-06-29 | €1.73 | +0.58% | €1.67 | €1.73 | €1.66 | 12.00K |
| 2026-06-26 | €1.72 | 0.00% | €1.69 | €1.72 | €1.69 | 4.50K |
| 2026-06-25 | €1.72 | +2.69% | €1.70 | €1.73 | €1.70 | 16.50K |
| 2026-06-24 | €1.67 | -3.47% | €1.69 | €1.69 | €1.65 | 9.00K |
| 2026-06-23 | €1.73 | +0.87% | €1.73 | €1.73 | €1.73 | 1.50K |
| 2026-06-22 | €1.72 | +0.59% | €1.70 | €1.72 | €1.68 | 13.50K |
| 2026-06-19 | €1.71 | -4.21% | €1.74 | €1.75 | €1.70 | 21.00K |
| 2026-06-18 | €1.78 | -0.56% | €1.75 | €1.78 | €1.75 | 27.00K |
| 2026-06-17 | €1.79 | 0.00% | €1.79 | €1.79 | €1.79 | 0 |
| 2026-06-16 | €1.79 | +0.28% | €1.79 | €1.79 | €1.79 | 1.50K |
| 2026-06-15 | €1.78 | -1.92% | €1.78 | €1.79 | €1.76 | 16.50K |
| 2026-06-12 | €1.82 | 0.00% | €1.82 | €1.82 | €1.82 | 1.50K |
| 2026-06-11 | €1.82 | 0.00% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-06-10 | €1.82 | +2.82% | €1.77 | €1.90 | €1.77 | 54.00K |
| 2026-06-09 | €1.77 | -2.21% | €1.82 | €1.82 | €1.77 | 10.50K |
| 2026-06-08 | €1.81 | +1.69% | €1.81 | €1.81 | €1.81 | 1.50K |
| 2026-06-05 | €1.78 | -0.84% | €1.89 | €1.90 | €1.78 | 22.50K |
| 2026-06-04 | €1.79 | 0.00% | €1.79 | €1.79 | €1.79 | 0 |
| 2026-06-03 | €1.79 | +0.28% | €1.83 | €1.89 | €1.79 | 49.50K |
| 2026-06-02 | €1.79 | -1.92% | €1.80 | €1.80 | €1.79 | 4.50K |
| 2026-06-01 | €1.83 | -2.41% | €1.88 | €1.88 | €1.74 | 21.00K |
| 2026-05-29 | €1.87 | +11.98% | €1.77 | €2.14 | €1.77 | 228.00K |