Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
25.13
-0.16 (-0.63%)
At close: Jun 16, 2026

BIT:1IVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202624.8524.8524.8525.1325.13-0.63%124
Jun 15, 202624.5524.5524.5525.2925.290.60%1
Jun 12, 202625.1425.1425.1425.1425.145.01%-
Jun 11, 202623.7224.3423.5023.9423.94-501
Jun 10, 202623.9423.9423.9423.9423.940.50%-
Jun 9, 202623.4723.4723.4723.8223.82-0.83%5
Jun 8, 202624.4524.4524.4524.0224.02-0.33%2
Jun 5, 202624.1024.1024.1024.1024.100.17%-
Jun 4, 202624.0624.0624.0624.0624.063.31%-
Jun 3, 202623.2923.2923.2923.2923.29-2.23%150
Jun 2, 202623.8223.8223.8223.8223.82-0.79%-
Jun 1, 202623.9323.9323.9324.0124.01-2.00%200
May 29, 202623.3524.4123.3524.5024.503.99%62
May 28, 202623.5623.5623.5623.5623.56-0.25%-
May 27, 202623.6223.6223.6223.6223.62-0.04%-
May 26, 202623.7423.7423.4523.6323.63-3.20%142
May 25, 202624.3924.4024.0024.4124.414.27%311
May 22, 202622.6822.6822.6823.4123.411.69%1
May 21, 202623.8223.8223.1423.0223.02-0.69%192
May 20, 202622.7922.7922.7923.1823.181.13%44
May 19, 202622.9222.9222.9222.9222.92-2.76%-
May 18, 202625.4925.4923.7723.5723.571.68%56
May 15, 202623.2723.2723.2723.1823.18-3.66%50
May 14, 202624.2424.3323.9324.0624.062.22%5,163
May 13, 202623.9923.9923.8823.7223.540.08%130
May 12, 202623.7523.7523.7523.7023.520.51%1,000
May 11, 202623.5823.5823.5823.5823.401.42%-
May 8, 202623.2523.2523.2523.2523.070.74%-
May 7, 202623.7423.7523.7423.0822.90-1.20%200
May 6, 202623.3623.3623.3623.3623.182.10%-
May 5, 202622.8822.8822.8822.8822.702.01%-
May 4, 202622.0722.0722.0722.4322.260.72%2
Apr 30, 202622.2722.2722.2722.2722.101.78%-
Apr 29, 202621.8821.8821.8821.8821.71-0.36%-
Apr 28, 202620.7120.7120.7121.9621.791.20%71
Apr 27, 202622.0722.0721.4221.7021.53-0.64%98
Apr 24, 202620.9920.9920.9921.8421.67-0.59%14
Apr 23, 202621.9721.9721.9721.9721.801.62%-
Apr 22, 202622.0022.0022.0021.6221.451.08%2
Apr 21, 202623.2723.2722.2321.3921.231.09%4
Apr 20, 202620.0520.1420.0521.1621.000.57%195
Apr 17, 202620.2420.2420.2421.0420.884.16%70
Apr 16, 202619.8920.8919.8920.2020.04-3.49%71
Apr 15, 202620.9320.9320.9320.9320.77-0.05%-
Apr 14, 202621.6521.6519.6020.9420.782.95%82
Apr 13, 202619.4520.5119.4520.3420.180.94%141
Apr 10, 202620.1520.1520.1520.1520.00-0.30%-
Apr 9, 202620.2120.2120.2120.2120.05-1.32%-
Apr 8, 202619.7619.7619.7620.4820.325.19%1
Apr 7, 202620.1020.1020.1019.4719.32-6.78%10