Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
21.85
-0.88 (-3.86%)
At close: Feb 11, 2026

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202622.3322.3322.3322.0221.85-3.86%13
Feb 10, 202623.0023.0023.0022.9122.721.08%1
Feb 9, 202622.4822.4822.4822.6622.481.16%-
Feb 6, 202622.2222.2222.2222.4022.221.06%-
Feb 5, 202621.8722.0721.8722.1721.99-3.63%142
Feb 4, 202622.7322.7322.5723.0022.820.22%342
Feb 3, 202622.7722.7722.7722.9522.77-0.04%-
Feb 2, 202624.3824.3822.6122.9622.78-0.15%415
Jan 30, 202622.8122.8122.8123.0022.810.04%-
Jan 29, 202622.6622.9022.6622.9922.80-1.37%47
Jan 28, 202622.0822.5821.5223.3123.123.65%125
Jan 27, 202623.0023.0022.7922.4922.31-6.55%13
Jan 26, 202623.8723.8723.8724.0623.87-1.31%-
Jan 23, 202624.9224.9224.9224.3824.19-2.81%3
Jan 22, 202624.9024.9024.9025.0924.890.56%80
Jan 21, 202624.9324.9324.9324.9524.751.84%18
Jan 20, 202624.9024.9024.4824.5024.30-3.60%827
Jan 19, 202627.9327.9326.3625.4125.210.06%227
Jan 16, 202625.5026.5824.4225.4025.190.97%1,800
Jan 15, 202625.1425.1425.1425.1524.953.07%5
Jan 14, 202624.3024.3624.3024.4024.21-0.57%1,236
Jan 13, 202624.7724.7724.7724.5424.350.16%1
Jan 12, 202623.9323.9323.9324.5024.31-0.41%2
Jan 9, 202624.5124.5124.5124.6024.401.91%100
Jan 8, 202624.9024.9023.8624.1423.952.14%107
Jan 7, 202623.4523.4523.4523.6423.45-1.79%-
Jan 6, 202624.0525.2123.6224.0723.871.54%2,099
Jan 5, 202623.5123.5123.5123.7023.514.73%-
Jan 2, 202622.5422.5422.5422.6322.45-0.29%219
Dec 30, 202523.9423.9422.9822.7022.52-0.02%220
Dec 29, 202523.8523.8523.8522.7022.52-1.73%5
Dec 23, 202522.9222.9222.9223.1022.92-0.82%-
Dec 22, 202525.2225.2223.3523.2923.111.59%1,002
Dec 19, 202521.9222.5421.9222.9322.740.48%300
Dec 18, 202521.9221.9221.9222.8222.630.82%30
Dec 17, 202522.4522.4522.4522.6322.451.87%-
Dec 16, 202524.7124.7122.9022.2222.04-1.13%230
Dec 15, 202522.2922.2922.2922.4722.29-3.48%-
Dec 12, 202523.1023.1023.1023.2823.100.69%-
Dec 11, 202522.9422.9422.9423.1222.942.28%-
Dec 10, 202522.4322.4322.4322.6122.43-0.70%-
Dec 9, 202522.8422.8422.7722.7722.582.55%554
Dec 8, 202522.0222.0222.0222.2022.02-0.67%-
Dec 5, 202522.1722.1722.1722.3522.172.48%-
Dec 4, 202521.0221.4421.0221.8121.643.76%20
Dec 3, 202520.8520.8520.8521.0220.852.64%-
Dec 2, 202521.4021.4021.4020.4820.32-2.34%30
Dec 1, 202520.0222.0220.0220.9720.80-0.57%32
Nov 28, 202520.9220.9220.9221.0920.920.09%-
Nov 27, 202520.9020.9020.9021.0720.901.06%-