Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 18.92
+0.06 (0.31%)
At close: Sep 19, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18.97 | 18.97 | 18.97 | 18.92 | 18.92 | -1.05% | 25 |
| Sep 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.37% | - |
| Sep 17, 2025 | 19.57 | 19.57 | 18.99 | 18.87 | 18.87 | 1.39% | 481 |
| Sep 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -3.17% | - |
| Sep 15, 2025 | 19.45 | 19.45 | 19.45 | 19.22 | 19.22 | 0.81% | 200 |
| Sep 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.54% | - |
| Sep 11, 2025 | 18.90 | 18.90 | 18.80 | 19.17 | 19.17 | 1.65% | 880 |
| Sep 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.58% | - |
| Sep 9, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.81% | - |
| Sep 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.20% | - |
| Sep 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.10% | - |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.80% | - |
| Sep 3, 2025 | 18.51 | 18.51 | 18.51 | 18.47 | 18.47 | 0.32% | 354 |
| Sep 2, 2025 | 18.45 | 18.45 | 18.45 | 18.41 | 18.41 | -2.30% | 5 |
| Sep 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Aug 29, 2025 | 18.89 | 18.89 | 18.89 | 18.84 | 18.84 | 0.38% | 565 |
| Aug 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.82% | - |
| Aug 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.78% | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.03% | - |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.34% | - |
| Aug 22, 2025 | 18.01 | 18.33 | 18.01 | 18.35 | 18.35 | 2.58% | 567 |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 17.89 | 17.89 | 1.54% | 8 |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 17.62 | 17.62 | - | 50 |
| Aug 19, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Aug 18, 2025 | 17.16 | 18.00 | 17.16 | 17.62 | 17.62 | -1.87% | 1,090 |
| Aug 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Aug 12, 2025 | 17.82 | 17.82 | 17.82 | 18.00 | 17.82 | 1.43% | - |
| Aug 11, 2025 | 18.28 | 18.28 | 18.28 | 17.75 | 17.57 | -0.77% | 170 |
| Aug 8, 2025 | 17.71 | 17.71 | 17.71 | 17.89 | 17.71 | -0.27% | - |
| Aug 7, 2025 | 17.76 | 17.76 | 17.76 | 17.93 | 17.76 | -1.82% | - |
| Aug 6, 2025 | 18.08 | 18.08 | 18.08 | 18.27 | 18.08 | 1.15% | - |
| Aug 5, 2025 | 17.88 | 17.88 | 17.88 | 18.06 | 17.88 | -0.57% | - |
| Aug 4, 2025 | 17.98 | 17.98 | 17.98 | 18.16 | 17.98 | 2.28% | - |
| Aug 1, 2025 | 17.58 | 17.58 | 17.58 | 17.76 | 17.58 | -4.68% | - |
| Jul 31, 2025 | 18.44 | 18.44 | 18.44 | 18.63 | 18.44 | -1.42% | - |
| Jul 30, 2025 | 18.71 | 18.71 | 18.71 | 18.90 | 18.71 | 1.37% | - |
| Jul 29, 2025 | 18.46 | 18.46 | 18.46 | 18.64 | 18.46 | 0.16% | - |
| Jul 28, 2025 | 18.43 | 18.43 | 18.43 | 18.61 | 18.43 | 1.62% | - |
| Jul 25, 2025 | 18.13 | 18.13 | 18.13 | 18.32 | 18.13 | 0.59% | - |
| Jul 24, 2025 | 17.87 | 17.87 | 17.87 | 18.21 | 18.03 | 1.00% | 1 |
| Jul 23, 2025 | 17.85 | 17.85 | 17.85 | 18.03 | 17.85 | -0.18% | - |
| Jul 22, 2025 | 17.26 | 18.04 | 17.26 | 18.06 | 17.88 | 4.63% | 1,354 |
| Jul 21, 2025 | 17.52 | 17.54 | 17.21 | 17.26 | 17.09 | 3.91% | 913 |
| Jul 18, 2025 | 16.35 | 16.65 | 16.35 | 16.61 | 16.44 | 12.44% | 135 |
| Jul 17, 2025 | 14.62 | 14.62 | 14.62 | 14.77 | 14.62 | 3.66% | - |
| Jul 16, 2025 | 14.60 | 14.60 | 14.60 | 14.25 | 14.11 | -3.05% | 35 |
| Jul 15, 2025 | 14.55 | 14.55 | 14.55 | 14.70 | 14.55 | -0.55% | - |
| Jul 14, 2025 | 14.63 | 14.63 | 14.63 | 14.78 | 14.63 | -0.78% | - |
| Jul 11, 2025 | 14.75 | 14.75 | 14.75 | 14.90 | 14.75 | -0.55% | - |