Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
24.05
-0.35 (-1.43%)
At close: Jul 7, 2026

BIT:1IVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202624.2224.2224.2224.4024.40-1.09%1
Jul 3, 202624.6724.6724.6724.6724.674.49%-
Jul 2, 202623.0023.5022.3823.6123.61-1.09%800
Jul 1, 202623.8723.8723.8723.8723.872.80%-
Jun 30, 202623.2223.2223.2223.2223.221.93%-
Jun 29, 202622.7822.7822.7822.7822.78-1.21%-
Jun 26, 202622.5022.5022.5023.0623.060.22%120
Jun 25, 202623.2623.2623.2623.0123.010.52%150
Jun 24, 202622.8922.8922.8922.8922.89-4.78%-
Jun 23, 202624.0424.0424.0424.0424.04-2.71%-
Jun 22, 202624.7124.7124.7124.7124.710.16%-
Jun 19, 202623.4924.2023.3724.6724.67-0.80%700
Jun 18, 202624.8724.8724.8724.8724.87-2.36%-
Jun 17, 202625.4725.4725.4725.4725.471.35%-
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