Invesco Ltd. (FRA:3IW)
Germany flag Germany · Delayed Price · Currency is EUR
19.02
-1.08 (-5.38%)
At close: Oct 17, 2025

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.6519.6519.6519.6519.65-0.75%166
Oct 21, 202519.4819.7919.4819.7919.791.78%166
Oct 20, 202519.4519.4519.4519.4519.452.26%200
Oct 17, 202519.1819.1819.0219.0219.02-5.38%200
Oct 16, 202520.1020.1020.1020.1020.10-0.05%60
Oct 15, 202520.1120.1120.1120.1120.111.45%60
Oct 14, 202519.8219.8219.8219.8219.82-0.04%60
Oct 13, 202519.4919.8319.4919.8319.831.43%60
Oct 10, 202520.5920.5919.5519.5519.55-4.56%102
Oct 9, 202520.4920.4920.4920.4920.49-0.56%50
Oct 8, 202520.6020.6020.6020.6020.600.98%50
Oct 7, 202520.4920.4920.4020.4020.40-2.02%50
Oct 6, 202520.5820.9020.5820.8220.823.63%550
Oct 3, 202520.0920.0920.0920.0920.092.75%4,638
Oct 2, 202519.5519.5519.5519.5519.55-0.39%4,638
Oct 1, 202519.2719.6919.2719.6319.630.93%4,638
Sep 30, 202519.4519.4519.4519.4519.45-1.28%213
Sep 29, 202519.3019.7019.3019.7019.703.65%529
Sep 26, 202519.0119.0119.0119.0119.011.34%-
Sep 25, 202518.7518.7518.7518.7518.75-0.69%-
Sep 24, 202518.8818.8818.8818.8818.88-0.55%-
Sep 23, 202518.9918.9918.9918.9918.99-3,400
Sep 22, 202518.9918.9918.9918.9918.99-0.54%3,400
Sep 19, 202519.0919.0919.0919.0919.091.91%3,400
Sep 18, 202518.7318.7318.7318.7318.731.28%3,400
Sep 17, 202518.5018.5018.5018.5018.50-1.85%3,400
Sep 16, 202518.8518.8518.8518.8518.85-0.80%3,400
Sep 15, 202519.0019.0019.0019.0019.00-0.28%3,400
Sep 12, 202519.0919.0919.0519.0519.051.56%3,400
Sep 11, 202518.8218.8418.7618.7618.76-0.70%2,680
Sep 10, 202518.8918.8918.8918.8918.891.78%440
Sep 9, 202518.5618.5618.5618.5618.56-0.41%440
Sep 8, 202518.6418.6418.6418.6418.64-0.45%440
Sep 5, 202518.7218.7218.7218.7218.721.24%440
Sep 4, 202518.4918.4918.4918.4918.490.10%-
Sep 3, 202518.4718.4718.4718.4718.47-0.40%537
Sep 2, 202518.5518.5518.5518.5518.550.28%143
Sep 1, 202518.5018.5018.5018.5018.50-1.33%-
Aug 29, 202518.7518.7518.7518.7518.75-0.20%1,515
Aug 28, 202518.7818.7818.7818.7818.780.22%440
Aug 27, 202518.7418.7418.7418.7418.741.66%440
Aug 26, 202518.4418.4418.4418.4418.440.92%440
Aug 25, 202518.2718.2718.2718.2718.273.21%440
Aug 22, 202517.7017.7017.7017.7017.70-0.08%440
Aug 21, 202517.7117.7117.7117.7117.710.02%440
Aug 20, 202517.7117.7117.7117.7117.71-0.75%440
Aug 19, 202517.8417.8417.8417.8417.84-0.48%-
Aug 18, 202517.9317.9317.9317.9317.93-1.52%-
Aug 15, 202518.2118.2118.2118.2118.210.88%-
Aug 14, 202518.0518.0518.0518.0518.050.97%-