Invesco Ltd. (FRA:3IW)
Germany · Delayed Price · Currency is EUR 22.76
-1.24 (-5.17%)
At close: Jan 28, 2026
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.42% | - |
| Jan 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.42% | - |
| Jan 28, 2026 | 22.71 | 22.76 | 22.71 | 22.76 | 22.76 | -5.17% | 510 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.03% | - |
| Jan 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.27% | - |
| Jan 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% | - |
| Jan 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 4.75% | - |
| Jan 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.55% | - |
| Jan 20, 2026 | 24.62 | 24.83 | 24.62 | 24.83 | 24.83 | -0.28% | 100 |
| Jan 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.21% | - |
| Jan 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.61% | - |
| Jan 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.04% | - |
| Jan 14, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.57% | - |
| Jan 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.67% | - |
| Jan 12, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.09% | 100 |
| Jan 9, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.45% | - |
| Jan 8, 2026 | 23.46 | 23.78 | 23.46 | 23.78 | 23.78 | -0.94% | 330 |
| Jan 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.38% | - |
| Jan 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 4.09% | - |
| Jan 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.96% | - |
| Jan 2, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.26% | - |
| Dec 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% | - |
| Dec 29, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.52% | - |
| Dec 23, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.57% | - |
| Dec 22, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 2.05% | - |
| Dec 19, 2025 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | 0.63% | 150 |
| Dec 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.67% | - |
| Dec 17, 2025 | 22.07 | 22.72 | 22.07 | 22.72 | 22.72 | 2.30% | 115 |
| Dec 16, 2025 | 22.01 | 22.21 | 22.01 | 22.21 | 22.21 | 0.29% | 150 |
| Dec 15, 2025 | 22.28 | 22.28 | 22.15 | 22.15 | 22.15 | -3.25% | 150 |
| Dec 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.97% | - |
| Dec 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.09% | - |
| Dec 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 3.11% | - |
| Dec 9, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.63% | - |
| Dec 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 4.00% | - |
| Dec 5, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.11% | - |
| Dec 4, 2025 | 20.79 | 21.07 | 20.79 | 21.07 | 21.07 | 1.76% | 82 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.71% | - |
| Dec 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.49% | - |
| Dec 1, 2025 | 20.83 | 20.83 | 20.75 | 20.75 | 20.75 | -1.47% | 3,333 |
| Nov 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.74% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.66% | - |
| Nov 25, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.01% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.40% | - |
| Nov 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | - |
| Nov 20, 2025 | 20.02 | 20.02 | 19.85 | 19.85 | 19.85 | 2.28% | 18 |
| Nov 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.09% | - |
| Nov 18, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -5.95% | - |
| Nov 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.25% | - |