Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 20.60
-0.38 (-1.83%)
At close: Oct 31, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 21.17 | 21.17 | 20.76 | 19.87 | 19.87 | -2.26% | 256 |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.33 | 20.33 | 0.92% | 100 |
| Oct 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.12% | - |
| Oct 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.63% | - |
| Oct 10, 2025 | 20.71 | 20.71 | 20.61 | 19.80 | 19.80 | -4.40% | 105 |
| Oct 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.22% | - |
| Oct 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.39% | - |
| Oct 7, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.31% | - |
| Oct 6, 2025 | 20.66 | 20.66 | 20.62 | 20.95 | 20.95 | 2.52% | 879 |
| Oct 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.62% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.71% | - |
| Oct 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.04% | - |
| Sep 30, 2025 | 19.03 | 19.03 | 19.03 | 19.38 | 19.38 | -0.22% | 50 |
| Sep 29, 2025 | 19.63 | 19.63 | 19.63 | 19.42 | 19.42 | -0.31% | 480 |
| Sep 26, 2025 | 19.49 | 19.49 | 19.49 | 19.48 | 19.48 | 2.52% | 200 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% | - |
| Sep 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.12% | - |
| Sep 23, 2025 | 18.44 | 19.50 | 18.44 | 19.40 | 19.40 | 0.37% | 252 |
| Sep 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.16% | - |
| 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% | - |