Invesco Ltd. (BIT:1IVZ)
Italy · Delayed Price · Currency is EUR 26.85
+0.26 (0.98%)
At close: Jul 27, 2026
BIT:1IVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.56 | 26.85 | 26.56 | 26.85 | - | 0.98% | - |
| Jul 24, 2026 | 25.50 | 25.50 | 25.50 | 26.59 | 26.59 | 0.68% | 70 |
| Jul 23, 2026 | 26.61 | 26.61 | 26.61 | 26.41 | 26.41 | -0.38% | 125 |
| Jul 22, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.30% | - |
| Jul 21, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.57% | - |
| Jul 20, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.58% | - |
| Jul 17, 2026 | 25.38 | 25.38 | 25.38 | 25.87 | 25.87 | -3.86% | 8 |
| Jul 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.70% | - |
| Jul 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.92% | - |
| Jul 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.20% | - |
| Jul 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.88% | - |
| Jul 10, 2026 | 25.75 | 25.75 | 25.75 | 25.51 | 25.51 | 2.86% | 151 |
| Jul 9, 2026 | 23.16 | 23.16 | 23.16 | 24.80 | 24.80 | 5.49% | 100 |
| Jul 8, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.25% | - |
| Jul 7, 2026 | 25.03 | 25.03 | 25.03 | 24.05 | 24.05 | -1.43% | 40 |
| Jul 6, 2026 | 24.22 | 24.22 | 24.22 | 24.40 | 24.40 | -1.09% | 1 |
| Jul 3, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 4.49% | - |
| Jul 2, 2026 | 23.00 | 23.50 | 22.38 | 23.61 | 23.61 | -1.09% | 800 |
| Jul 1, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.80% | - |
| Jun 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.93% | - |
| Jun 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.21% | - |
| Jun 26, 2026 | 22.50 | 22.50 | 22.50 | 23.06 | 23.06 | 0.22% | 120 |
| Jun 25, 2026 | 23.26 | 23.26 | 23.26 | 23.01 | 23.01 | 0.52% | 150 |
| Jun 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -4.78% | - |
| Jun 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.71% | - |
| Jun 22, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.16% | - |
| Jun 19, 2026 | 23.49 | 24.20 | 23.37 | 24.67 | 24.67 | -0.80% | 700 |
| Jun 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.36% | - |
| Jun 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.35% | - |
| Jun 16, 2026 | 24.85 | 24.85 | 24.85 | 25.13 | 25.13 | -0.63% | 124 |
| Jun 15, 2026 | 24.55 | 24.55 | 24.55 | 25.29 | 25.29 | 0.60% | 1 |
| Jun 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 5.01% | - |
| Jun 11, 2026 | 23.72 | 24.34 | 23.50 | 23.94 | 23.94 | - | 501 |
| Jun 10, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.50% | - |
| Jun 9, 2026 | 23.47 | 23.47 | 23.47 | 23.82 | 23.82 | -0.83% | 5 |
| Jun 8, 2026 | 24.45 | 24.45 | 24.45 | 24.02 | 24.02 | -0.33% | 2 |
| Jun 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.17% | - |
| Jun 4, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.31% | - |
| Jun 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.23% | 150 |
| Jun 2, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.79% | - |
| Jun 1, 2026 | 23.93 | 23.93 | 23.93 | 24.01 | 24.01 | -2.00% | 200 |
| May 29, 2026 | 23.35 | 24.41 | 23.35 | 24.50 | 24.50 | 3.99% | 62 |
| May 28, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.25% | - |
| May 27, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.04% | - |
| May 26, 2026 | 23.74 | 23.74 | 23.45 | 23.63 | 23.63 | -3.20% | 142 |
| May 25, 2026 | 24.39 | 24.40 | 24.00 | 24.41 | 24.41 | 4.27% | 311 |
| May 22, 2026 | 22.68 | 22.68 | 22.68 | 23.41 | 23.41 | 1.69% | 1 |
| May 21, 2026 | 23.82 | 23.82 | 23.14 | 23.02 | 23.02 | -0.69% | 192 |
| May 20, 2026 | 22.79 | 22.79 | 22.79 | 23.18 | 23.18 | 1.13% | 44 |
| May 19, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.76% | - |