Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 22.79
+0.98 (4.49%)
At close: Mar 4, 2026
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.72 | 22.79 | 20.72 | 22.25 | 22.25 | 2.02% | 111 |
| Mar 3, 2026 | 22.69 | 22.69 | 22.69 | 21.81 | 21.81 | -1.51% | 91 |
| Mar 2, 2026 | 23.79 | 23.79 | 21.06 | 22.14 | 22.14 | 2.36% | 187 |
| Feb 27, 2026 | 22.98 | 22.98 | 22.98 | 21.63 | 21.63 | -8.52% | 22 |
| Feb 26, 2026 | 23.80 | 23.97 | 23.00 | 23.65 | 23.65 | 6.37% | 451 |
| Feb 25, 2026 | 23.25 | 23.25 | 23.25 | 22.23 | 22.23 | -1.13% | 1 |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 22.49 | 22.49 | 3.33% | 50 |
| Feb 23, 2026 | 23.51 | 23.51 | 23.51 | 21.76 | 21.76 | -3.07% | 2 |
| Feb 20, 2026 | 23.55 | 23.55 | 23.55 | 22.45 | 22.45 | 0.16% | 1 |
| Feb 19, 2026 | 23.79 | 23.79 | 21.42 | 22.42 | 22.42 | -4.82% | 339 |
| Feb 18, 2026 | 23.91 | 23.91 | 23.91 | 23.55 | 23.55 | -1.36% | 10 |
| Feb 17, 2026 | 22.77 | 22.77 | 22.50 | 23.88 | 23.88 | 6.82% | 4 |
| Feb 16, 2026 | 24.62 | 24.62 | 23.48 | 22.35 | 22.35 | -0.16% | 2 |
| Feb 13, 2026 | 22.47 | 23.23 | 22.47 | 22.39 | 22.39 | 1.66% | 6 |
| Feb 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Feb 11, 2026 | 22.33 | 22.33 | 22.33 | 22.02 | 21.85 | -3.86% | 13 |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 22.91 | 22.72 | 1.08% | 1 |
| Feb 9, 2026 | 22.48 | 22.48 | 22.48 | 22.66 | 22.48 | 1.16% | - |
| Feb 6, 2026 | 22.22 | 22.22 | 22.22 | 22.40 | 22.22 | 1.06% | - |
| Feb 5, 2026 | 21.87 | 22.07 | 21.87 | 22.17 | 21.99 | -3.63% | 142 |
| Feb 4, 2026 | 22.73 | 22.73 | 22.57 | 23.00 | 22.82 | 0.22% | 342 |
| Feb 3, 2026 | 22.77 | 22.77 | 22.77 | 22.95 | 22.77 | -0.04% | - |
| Feb 2, 2026 | 24.38 | 24.38 | 22.61 | 22.96 | 22.78 | -0.15% | 415 |
| Jan 30, 2026 | 22.81 | 22.81 | 22.81 | 23.00 | 22.81 | 0.04% | - |
| Jan 29, 2026 | 22.66 | 22.90 | 22.66 | 22.99 | 22.80 | -1.37% | 47 |
| Jan 28, 2026 | 22.08 | 22.58 | 21.52 | 23.31 | 23.12 | 3.65% | 125 |
| Jan 27, 2026 | 23.00 | 23.00 | 22.79 | 22.49 | 22.31 | -6.55% | 13 |
| Jan 26, 2026 | 23.87 | 23.87 | 23.87 | 24.06 | 23.87 | -1.31% | - |
| Jan 23, 2026 | 24.92 | 24.92 | 24.92 | 24.38 | 24.19 | -2.81% | 3 |
| Jan 22, 2026 | 24.90 | 24.90 | 24.90 | 25.09 | 24.89 | 0.56% | 80 |
| Jan 21, 2026 | 24.93 | 24.93 | 24.93 | 24.95 | 24.75 | 1.84% | 18 |
| Jan 20, 2026 | 24.90 | 24.90 | 24.48 | 24.50 | 24.30 | -3.60% | 827 |
| Jan 19, 2026 | 27.93 | 27.93 | 26.36 | 25.41 | 25.21 | 0.06% | 227 |
| Jan 16, 2026 | 25.50 | 26.58 | 24.42 | 25.40 | 25.19 | 0.97% | 1,800 |
| Jan 15, 2026 | 25.14 | 25.14 | 25.14 | 25.15 | 24.95 | 3.07% | 5 |
| Jan 14, 2026 | 24.30 | 24.36 | 24.30 | 24.40 | 24.21 | -0.57% | 1,236 |
| Jan 13, 2026 | 24.77 | 24.77 | 24.77 | 24.54 | 24.35 | 0.16% | 1 |
| Jan 12, 2026 | 23.93 | 23.93 | 23.93 | 24.50 | 24.31 | -0.41% | 2 |
| Jan 9, 2026 | 24.51 | 24.51 | 24.51 | 24.60 | 24.40 | 1.91% | 100 |
| Jan 8, 2026 | 24.90 | 24.90 | 23.86 | 24.14 | 23.95 | 2.14% | 107 |
| Jan 7, 2026 | 23.45 | 23.45 | 23.45 | 23.64 | 23.45 | -1.79% | - |
| Jan 6, 2026 | 24.05 | 25.21 | 23.62 | 24.07 | 23.87 | 1.54% | 2,099 |
| Jan 5, 2026 | 23.51 | 23.51 | 23.51 | 23.70 | 23.51 | 4.73% | - |
| Jan 2, 2026 | 22.54 | 22.54 | 22.54 | 22.63 | 22.45 | -0.29% | 219 |
| Dec 30, 2025 | 23.94 | 23.94 | 22.98 | 22.70 | 22.52 | -0.02% | 220 |
| Dec 29, 2025 | 23.85 | 23.85 | 23.85 | 22.70 | 22.52 | -1.73% | 5 |
| Dec 23, 2025 | 22.92 | 22.92 | 22.92 | 23.10 | 22.92 | -0.82% | - |
| Dec 22, 2025 | 25.22 | 25.22 | 23.35 | 23.29 | 23.11 | 1.59% | 1,002 |
| Dec 19, 2025 | 21.92 | 22.54 | 21.92 | 22.93 | 22.74 | 0.48% | 300 |
| Dec 18, 2025 | 21.92 | 21.92 | 21.92 | 22.82 | 22.63 | 0.82% | 30 |