Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 17.75
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | - | - |
| Aug 11, 2025 | 18.28 | 18.28 | 17.75 | 17.75 | - | -2.53% | 170 |
| Aug 8, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Aug 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Aug 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Aug 4, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Aug 1, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 31, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 30, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 28, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 25, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Jul 24, 2025 | 17.87 | 18.21 | 17.87 | 18.21 | - | 0.82% | 1 |
| Jul 23, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Jul 22, 2025 | 17.26 | 18.06 | 17.26 | 18.06 | - | 4.63% | 1,354 |
| Jul 21, 2025 | 17.52 | 17.54 | 17.21 | 17.26 | - | 3.91% | 913 |
| Jul 18, 2025 | 16.35 | 16.65 | 16.35 | 16.61 | - | 16.56% | 135 |
| Jul 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 16, 2025 | 14.60 | 14.60 | 14.25 | 14.25 | - | 1.64% | 35 |
| Jul 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 10, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 4, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Jul 2, 2025 | 12.96 | 14.02 | 12.96 | 14.02 | - | 10.59% | 160 |
| Jul 1, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 27, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 26, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 20, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 16, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 13, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 12, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | - |
| Jun 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -0.36% | 2 |