Invesco Ltd. (FRA:3IW)
Germany · Delayed Price · Currency is EUR 26.21
-0.07 (-0.27%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:3IW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.81% | - |
| Jul 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.36% | - |
| Jul 23, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.07% | - |
| Jul 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.85% | - |
| Jul 21, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.89% | - |
| Jul 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.42% | - |
| Jul 17, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.57% | - |
| Jul 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 4.92% | - |
| Jul 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.93% | - |
| Jul 14, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.28% | - |
| Jul 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.17% | - |
| Jul 10, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.22% | - |
| Jul 9, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.88% | - |
| Jul 8, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.33% | - |
| Jul 7, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.34% | - |
| Jul 6, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.17% | - |
| Jul 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% | - |
| Jul 2, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.35% | - |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.13% | - |
| Jun 30, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.17% | - |
| Jun 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 2.68% | - |
| Jun 26, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.75% | - |
| Jun 25, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -3.55% | - |
| Jun 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -4.48% | - |
| Jun 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.81% | - |
| Jun 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% | - |
| Jun 19, 2026 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | -3.14% | 200 |
| Jun 18, 2026 | 24.99 | 25.13 | 24.99 | 25.13 | 25.13 | 0.48% | 50 |
| Jun 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.40% | - |
| Jun 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.56% | - |
| Jun 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.50% | - |
| Jun 12, 2026 | 24.37 | 24.68 | 24.37 | 24.68 | 24.68 | 4.09% | 35 |
| Jun 11, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.00% | - |
| Jun 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.76% | - |
| Jun 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.93% | - |
| Jun 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.63% | - |
| Jun 5, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 4.36% | - |
| Jun 4, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.59% | - |
| Jun 3, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Jun 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.37% | - |
| Jun 1, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.54% | - |
| May 29, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.44% | - |
| May 28, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.04% | - |
| May 27, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| May 26, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.15% | - |
| May 25, 2026 | 23.42 | 24.14 | 23.42 | 24.14 | 24.14 | 4.37% | 7,000 |
| May 22, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.43% | - |
| May 21, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.68% | - |
| May 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.75% | - |
| May 19, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.33% | - |