Invesco Ltd. (FRA:3IW)
Germany · Delayed Price · Currency is EUR 18.74
+0.31 (1.66%)
Last updated: Aug 28, 2025, 8:01 AM CET
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 0.22% | - |
| Aug 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 1.66% | 440 |
| Aug 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | 0.92% | - |
| Aug 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | 3.21% | - |
| Aug 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.08% | 440 |
| Aug 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | - | 0.02% | 440 |
| Aug 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | - | -0.75% | 440 |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | -0.48% | 440 |
| Aug 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | -1.52% | 440 |
| Aug 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | 0.88% | 440 |
| Aug 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | 0.97% | 440 |
| Aug 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | 2.34% | 440 |
| Aug 12, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -0.96% | 440 |
| Aug 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | 0.55% | 440 |
| Aug 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -2.44% | 440 |
| Aug 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -1.30% | 440 |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | 0.67% | 440 |
| Aug 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | - | 2.01% | 440 |
| Aug 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | -2.52% | 440 |
| Aug 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | - | -3.04% | 440 |
| Jul 31, 2025 | 18.85 | 18.85 | 18.76 | 18.76 | - | 0.37% | 440 |
| Jul 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | 0.42% | 100 |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | 0.46% | 100 |
| Jul 28, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | 2.29% | 100 |
| Jul 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | 0.15% | 100 |
| Jul 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | - | -1.04% | - |
| Jul 23, 2025 | 18.03 | 18.28 | 18.03 | 18.28 | - | 5.76% | 100 |
| Jul 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -0.12% | 479 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 14.33% | 479 |
| Jul 18, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | 4.88% | 479 |
| Jul 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | 1.14% | 479 |
| Jul 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | -3.42% | 479 |
| Jul 15, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | 0.29% | 479 |
| Jul 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | - | -0.03% | 479 |
| Jul 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | - | 3.05% | 479 |
| Jul 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.69% | 479 |
| Jul 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.35% | - |
| Jul 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | 0.54% | 479 |
| Jul 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -0.06% | 479 |
| Jul 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | 0.80% | 479 |
| Jul 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | 2.40% | - |
| Jul 2, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | 2.86% | - |
| Jul 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | -0.64% | - |
| Jun 30, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | 0.72% | - |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2.08% | 479 |
| Jun 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -0.67% | - |
| Jun 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | 1.57% | 479 |
| Jun 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | 1.04% | - |
| Jun 23, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 0.16% | 479 |
| Jun 20, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | -0.47% | 479 |