Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
24.95
+0.45 (1.84%)
At close: Jan 21, 2026

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202624.9324.9324.9324.9524.951.84%18
Jan 20, 202624.9024.9024.4824.5024.50-3.60%827
Jan 19, 202627.9327.9326.3625.4125.410.06%227
Jan 16, 202625.5026.5824.4225.4025.400.97%1,800
Jan 15, 202625.1425.1425.1425.1525.153.07%5
Jan 14, 202624.3024.3624.3024.4024.40-0.57%1,236
Jan 13, 202624.7724.7724.7724.5424.540.16%1
Jan 12, 202623.9323.9323.9324.5024.50-0.41%2
Jan 9, 202624.5124.5124.5124.6024.601.91%100
Jan 8, 202624.9024.9023.8624.1424.142.14%107
Jan 7, 202623.6423.6423.6423.6423.64-1.79%-
Jan 6, 202624.0525.2123.6224.0724.071.54%2,099
Jan 5, 202623.7023.7023.7023.7023.704.73%-
Jan 2, 202622.5422.5422.5422.6322.63-0.29%219
Dec 30, 202523.9423.9422.9822.7022.70-0.02%220
Dec 29, 202523.8523.8523.8522.7022.70-1.73%5
Dec 23, 202523.1023.1023.1023.1023.10-0.82%-
Dec 22, 202525.2225.2223.3523.2923.291.59%1,002
Dec 19, 202521.9222.5421.9222.9322.930.48%300
Dec 18, 202521.9221.9221.9222.8222.820.82%30
Dec 17, 202522.6322.6322.6322.6322.631.87%-
Dec 16, 202524.7124.7122.9022.2222.22-1.13%230
Dec 15, 202522.4722.4722.4722.4722.47-3.48%-
Dec 12, 202523.2823.2823.2823.2823.280.69%-
Dec 11, 202523.1223.1223.1223.1223.122.28%-
Dec 10, 202522.6122.6122.6122.6122.61-0.70%-
Dec 9, 202522.8422.8422.7722.7722.772.55%554
Dec 8, 202522.2022.2022.2022.2022.20-0.67%-
Dec 5, 202522.3522.3522.3522.3522.352.48%-
Dec 4, 202521.0221.4421.0221.8121.813.76%20
Dec 3, 202521.0221.0221.0221.0221.022.64%-
Dec 2, 202521.4021.4021.4020.4820.48-2.34%30
Dec 1, 202520.0222.0220.0220.9720.97-0.57%32
Nov 28, 202521.0921.0921.0921.0921.090.09%-
Nov 27, 202521.0721.0721.0721.0721.071.06%-
Nov 26, 202520.8520.8520.8520.8520.851.31%-
Nov 25, 202520.5820.5820.5820.5820.581.88%-
Nov 24, 202519.1619.1619.1620.2020.203.03%2
Nov 21, 202519.6119.6119.6119.6119.61-1.01%-
Nov 20, 202519.8119.8119.8119.8119.814.11%-
Nov 19, 202518.5919.4018.5919.0219.02-4.18%440
Nov 18, 202519.8519.8519.8519.8519.85-2.22%-
Nov 17, 202520.3120.3120.3120.3120.31-1.98%-
Nov 14, 202520.7220.7220.7220.7220.72-1.78%-
Nov 13, 202521.0921.0921.0921.0921.09-0.57%-
Nov 12, 202521.2121.2121.2121.2121.211.95%-
Nov 11, 202520.8120.8120.8120.8120.812.61%-
Nov 10, 202520.2820.2820.2820.2820.282.41%-
Nov 7, 202519.8019.8019.8019.8019.80-1.55%-
Nov 6, 202520.1120.1120.1120.1120.11-0.59%-