Invesco Ltd. (FRA:3IW)
Germany · Delayed Price · Currency is EUR 19.01
+0.25 (1.34%)
At close: Sep 26, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 3.65% | 529 |
| Sep 26, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.34% | 3,400 |
| Sep 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% | 3,400 |
| Sep 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.55% | 3,400 |
| Sep 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 3,400 |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.54% | 3,400 |
| Sep 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.91% | 3,400 |
| Sep 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.28% | 3,400 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.85% | 3,400 |
| Sep 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.80% | 3,400 |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.28% | 3,400 |
| Sep 12, 2025 | 19.09 | 19.09 | 19.05 | 19.05 | 19.05 | 1.56% | 3,400 |
| Sep 11, 2025 | 18.82 | 18.84 | 18.76 | 18.76 | 18.76 | -0.70% | 2,680 |
| Sep 10, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.78% | 440 |
| Sep 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.41% | 440 |
| Sep 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.45% | 440 |
| Sep 5, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.24% | 440 |
| Sep 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.10% | - |
| Sep 3, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.40% | 537 |
| Sep 2, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.28% | 143 |
| Sep 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | - |
| Aug 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.20% | 1,515 |
| Aug 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.22% | 440 |
| Aug 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.66% | 440 |
| Aug 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.92% | 440 |
| Aug 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 3.21% | 440 |
| Aug 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.08% | 440 |
| Aug 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.02% | 440 |
| Aug 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.75% | 440 |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.48% | - |
| Aug 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.52% | - |
| Aug 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.88% | - |
| Aug 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.97% | - |
| Aug 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | 2.34% | - |
| Aug 12, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.29 | -0.96% | - |
| Aug 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.46 | 0.55% | - |
| Aug 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | -2.44% | - |
| Aug 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.80 | -1.30% | - |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.03 | 0.67% | - |
| Aug 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | 2.01% | - |
| Aug 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.56 | -2.52% | - |
| Aug 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.01 | -3.04% | - |
| Jul 31, 2025 | 18.85 | 18.85 | 18.76 | 18.76 | 18.57 | 0.37% | 440 |
| Jul 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | 0.42% | - |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.43 | 0.46% | - |
| Jul 28, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.34 | 2.29% | - |
| Jul 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.93 | 0.15% | - |
| Jul 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | -1.04% | - |
| Jul 23, 2025 | 18.03 | 18.28 | 18.03 | 18.28 | 18.09 | 5.76% | 100 |
| Jul 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | -0.12% | - |