Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
28.06
+1.16 (4.31%)
At close: Aug 14, 2026

BIT:1IVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202628.0628.0628.0628.0628.064.31%-
Aug 13, 202626.8327.6626.8326.9026.90-0.56%4,828
Aug 12, 202627.0327.0327.0327.2427.05-0.07%10
Aug 11, 202627.2627.2627.2627.2627.07-1.73%-
Aug 10, 202628.5228.5227.6527.7427.551.17%56
Aug 7, 202627.4227.4227.4227.4227.23-1.47%-
Aug 6, 202627.8327.8327.8327.8327.640.76%-
Aug 5, 202627.2027.2027.2027.6227.430.22%750
Aug 4, 202627.5627.5627.5627.5627.374.79%-
Aug 3, 202626.3026.3026.3026.3026.122.45%-
Jul 31, 202625.6725.6725.6725.6725.492.89%-
Jul 30, 202624.9524.9524.9524.9524.780.81%-
Jul 29, 202624.7524.7524.7524.7524.58-5.32%-
Jul 28, 202626.1426.1426.1426.1425.96-0.23%-
Jul 27, 202626.5626.8526.5626.2026.02-1.47%28
Jul 24, 202625.5025.5025.5026.5926.410.68%70
Jul 23, 202626.6126.6126.6126.4126.23-0.38%125
Jul 22, 202626.5126.5126.5126.5126.330.30%-
Jul 21, 202626.4326.4326.4326.4326.250.57%-
Jul 20, 202626.2826.2826.2826.2826.101.58%-
Jul 17, 202625.3825.3825.3825.8725.69-3.86%8
Jul 16, 202626.9126.9126.9126.9126.721.70%-
Jul 15, 202626.4626.4626.4626.4626.285.92%-
Jul 14, 202624.9824.9824.9824.9824.81-0.20%-
Jul 13, 202625.0325.0325.0325.0324.86-1.88%-
Jul 10, 202625.7525.7525.7525.5125.332.86%151
Jul 9, 202623.1623.1623.1624.8024.635.49%100
Jul 8, 202623.5123.5123.5123.5123.35-2.25%-
Jul 7, 202625.0325.0325.0324.0523.88-1.43%40
Jul 6, 202624.2224.2224.2224.4024.23-1.09%1
Jul 3, 202624.6724.6724.6724.6724.504.49%-
Jul 2, 202623.0023.5022.3823.6123.45-1.09%800
Jul 1, 202623.8723.8723.8723.8723.712.80%-
Jun 30, 202623.2223.2223.2223.2223.061.93%-
Jun 29, 202622.7822.7822.7822.7822.62-1.21%-
Jun 26, 202622.5022.5022.5023.0622.900.22%120
Jun 25, 202623.2623.2623.2623.0122.850.52%150
Jun 24, 202622.8922.8922.8922.8922.73-4.78%-
Jun 23, 202624.0424.0424.0424.0423.87-2.71%-
Jun 22, 202624.7124.7124.7124.7124.540.16%-
Jun 19, 202623.4924.2023.3724.6724.50-0.80%700
Jun 18, 202624.8724.8724.8724.8724.70-2.36%-
Jun 17, 202625.4725.4725.4725.4725.291.35%-
Jun 16, 202624.8524.8524.8525.1324.96-0.63%124
Jun 15, 202624.5524.5524.5525.2925.120.60%1
Jun 12, 202625.1425.1425.1425.1424.975.01%-
Jun 11, 202623.7224.3423.5023.9423.78-501
Jun 10, 202623.9423.9423.9423.9423.780.50%-
Jun 9, 202623.4723.4723.4723.8223.66-0.83%5
Jun 8, 202624.4524.4524.4524.0223.85-0.33%2