Skip to main content
logo
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
23.63
-0.78 (-3.20%)
Last updated: May 26, 2026, 10:32 AM CET

BIT:1IVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202620.8920.8920.8920.8920.72-1.90%-
Apr 1, 202621.6621.6621.6621.2921.135.97%71
Mar 31, 202623.1923.1920.6920.0919.94-4.72%7
Mar 30, 202621.0921.0921.0921.0920.925.82%-
Mar 27, 202620.5820.5820.5819.9319.77-0.99%7
Mar 26, 202620.7520.9120.7520.1319.97-1.59%6
Mar 25, 202620.4520.4520.4520.4520.290.66%-
Mar 24, 202620.3220.3220.3220.3220.161.47%-
Mar 23, 202619.2419.2419.2420.0219.87-0.17%1
Mar 20, 202621.1521.1519.9620.0619.90-0.89%105
Mar 19, 202620.1020.1020.1020.2420.08-1.63%200
Mar 18, 202621.6121.6120.6220.5720.41-2.26%2
Mar 17, 202621.0521.0521.0521.0520.887.46%-
Mar 16, 202619.5819.5819.5819.5819.430.76%-
Mar 13, 202618.9920.0018.9919.4419.29-0.36%209