Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 22.70
0.00 (-0.02%)
Last updated: Dec 30, 2025, 9:00 AM CET
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.94 | 23.94 | 22.98 | 22.70 | 22.70 | -0.02% | 220 |
| Dec 29, 2025 | 23.85 | 23.85 | 23.85 | 22.70 | 22.70 | -1.73% | 5 |
| Dec 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.82% | - |
| Dec 22, 2025 | 25.22 | 25.22 | 23.35 | 23.29 | 23.29 | 1.59% | 1,002 |
| Dec 19, 2025 | 21.92 | 22.54 | 21.92 | 22.93 | 22.93 | 0.48% | 300 |
| Dec 18, 2025 | 21.92 | 21.92 | 21.92 | 22.82 | 22.82 | 0.82% | 30 |
| Dec 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.87% | - |
| Dec 16, 2025 | 24.71 | 24.71 | 22.90 | 22.22 | 22.22 | -1.13% | 230 |
| Dec 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -3.48% | - |
| Dec 12, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.69% | - |
| Dec 11, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 2.28% | - |
| Dec 10, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.70% | - |
| Dec 9, 2025 | 22.84 | 22.84 | 22.77 | 22.77 | 22.77 | 2.55% | 554 |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Dec 5, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.48% | - |
| Dec 4, 2025 | 21.02 | 21.44 | 21.02 | 21.81 | 21.81 | 3.76% | 20 |
| Dec 3, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.64% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 20.48 | 20.48 | -2.34% | 30 |
| Dec 1, 2025 | 20.02 | 22.02 | 20.02 | 20.97 | 20.97 | -0.57% | 32 |
| Nov 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.09% | - |
| Nov 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.31% | - |
| Nov 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.88% | - |
| Nov 24, 2025 | 19.16 | 19.16 | 19.16 | 20.20 | 20.20 | 3.03% | 2 |
| Nov 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.01% | - |
| Nov 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 4.11% | - |
| Nov 19, 2025 | 18.59 | 19.40 | 18.59 | 19.02 | 19.02 | -4.18% | 440 |
| Nov 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | - |
| Nov 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.98% | - |
| Nov 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.78% | - |
| Nov 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.57% | - |
| Nov 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.95% | - |
| Nov 11, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.61% | - |
| Nov 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.41% | - |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.55% | - |
| Nov 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.59% | - |
| Nov 5, 2025 | 20.41 | 20.41 | 20.41 | 20.23 | 20.23 | -0.88% | 245 |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.41 | 20.41 | 0.47% | 20 |
| Nov 3, 2025 | 20.94 | 20.94 | 20.40 | 20.32 | 20.32 | -1.38% | 501 |
| Oct 31, 2025 | 20.31 | 20.31 | 20.31 | 20.60 | 20.60 | -0.24% | 700 |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.60% | - |
| Oct 29, 2025 | 20.84 | 20.84 | 20.84 | 20.99 | 20.99 | 3.86% | 5 |
| Oct 28, 2025 | 21.14 | 21.19 | 20.85 | 20.21 | 20.21 | -0.44% | 656 |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.42% | - |
| Oct 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 4.72% | - |
| Oct 23, 2025 | 19.62 | 19.62 | 19.62 | 19.46 | 19.46 | -1.17% | 1 |
| Oct 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.34% | - |
| Oct 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.88% | - |
| Oct 20, 2025 | 19.97 | 19.97 | 19.97 | 19.59 | 19.59 | 1.42% | 3 |
| Oct 17, 2025 | 19.14 | 19.41 | 19.14 | 19.31 | 19.31 | -2.80% | 366 |