Invesco Ltd. (FRA:3IW)
Germany · Delayed Price · Currency is EUR 20.87
-0.03 (-0.12%)
At close: Mar 27, 2026
FRA:3IW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.12% | - |
| Mar 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.26% | - |
| Mar 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.38% | - |
| Mar 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.29% | - |
| Mar 23, 2026 | 19.76 | 20.41 | 19.76 | 20.41 | 20.41 | 2.02% | 115 |
| Mar 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.48% | - |
| Mar 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.43% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.59% | - |
| Mar 17, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.16% | - |
| Mar 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.36% | - |
| Mar 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -3.19% | - |
| Mar 12, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.17% | - |
| Mar 11, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.06% | - |
| Mar 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.52% | - |
| Mar 9, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -5.63% | - |
| Mar 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.69% | - |
| Mar 5, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% | - |
| Mar 4, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.14% | - |
| Mar 3, 2026 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | 0.34% | 243 |
| Mar 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -3.52% | - |
| Feb 27, 2026 | 22.71 | 22.73 | 22.71 | 22.73 | 22.73 | 1.16% | - |
| Feb 26, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.07% | - |
| Feb 25, 2026 | 21.97 | 22.48 | 21.97 | 22.48 | 22.48 | 4.70% | 180 |
| Feb 24, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.76% | - |
| Feb 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.05% | - |
| Feb 20, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.00% | - |
| Feb 19, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.69% | - |
| Feb 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.95% | - |
| Feb 17, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.62% | - |
| Feb 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.30% | - |
| Feb 13, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.01% | - |
| Feb 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.01 | -2.61% | - |
| Feb 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.60 | 1.67% | - |
| Feb 10, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.23 | -0.75% | - |
| Feb 9, 2026 | 22.46 | 22.58 | 22.46 | 22.58 | 22.40 | 4.37% | 243 |
| Feb 6, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.46 | -4.38% | - |
| Feb 5, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.44 | 1.57% | - |
| Feb 4, 2026 | 22.31 | 22.31 | 22.28 | 22.28 | 22.10 | -3.59% | 600 |
| Feb 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.92 | 2.28% | - |
| Feb 2, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.41 | -1.55% | - |
| Jan 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.76 | 0.42% | - |
| Jan 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.67 | 0.42% | - |
| Jan 28, 2026 | 22.71 | 22.76 | 22.71 | 22.76 | 22.57 | -5.17% | 510 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 1.03% | - |
| Jan 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | -4.27% | - |
| Jan 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | -0.04% | - |
| Jan 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | 4.75% | - |
| Jan 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.51 | -4.55% | - |
| Jan 20, 2026 | 24.62 | 24.83 | 24.62 | 24.83 | 24.63 | -0.28% | 100 |
| Jan 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | -1.21% | - |