Invesco Mortgage Capital Inc. (FRA:7M20)
Germany · Delayed Price · Currency is EUR 6.28
0.00 (-0.08%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:7M20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.32 | 6.32 | 6.29 | 6.29 | - | -0.71% | - |
| Aug 24, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | -1.33% | - |
| Aug 21, 2026 | 6.46 | 6.46 | 6.42 | 6.42 | 6.42 | -1.31% | - |
| Aug 20, 2026 | 6.45 | 6.50 | 6.44 | 6.50 | 6.50 | 1.17% | 575 |
| Aug 19, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.23% | - |
| Aug 18, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.08% | - |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | - |
| Aug 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | - |
| Aug 13, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.86% | - |
| Aug 12, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 0.78% | - |
| Aug 11, 2026 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 0.08% | - |
| Aug 10, 2026 | 6.46 | 6.46 | 6.37 | 6.37 | 6.37 | -0.78% | - |
| Aug 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Aug 6, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 1.27% | - |
| Aug 5, 2026 | 6.41 | 6.41 | 6.32 | 6.32 | 6.32 | -0.16% | - |
| Aug 4, 2026 | 6.43 | 6.43 | 6.33 | 6.33 | 6.33 | -1.56% | - |
| Aug 3, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 0.39% | - |
| Jul 31, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | 0.23% | - |
| Jul 30, 2026 | 6.17 | 6.39 | 6.17 | 6.39 | 6.39 | -1.92% | 191 |
| Jul 29, 2026 | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | 0.31% | - |
| Jul 28, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | -1.74% | - |
| Jul 27, 2026 | 6.60 | 6.61 | 6.54 | 6.61 | 6.61 | -0.41% | 300 |
| Jul 24, 2026 | 6.58 | 6.74 | 6.58 | 6.74 | 6.63 | -0.38% | 150 |
| Jul 23, 2026 | 6.72 | 6.76 | 6.72 | 6.76 | 6.66 | -0.73% | - |
| Jul 22, 2026 | 6.92 | 6.92 | 6.81 | 6.81 | 6.71 | -1.24% | - |
| Jul 21, 2026 | 6.93 | 6.93 | 6.90 | 6.90 | 6.79 | -1.42% | - |
| Jul 20, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 6.89 | -1.42% | - |
| Jul 17, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 6.99 | 1.58% | - |
| Jul 16, 2026 | 7.05 | 7.22 | 6.99 | 6.99 | 6.88 | -0.79% | 136 |
| Jul 15, 2026 | 7.03 | 7.04 | 7.03 | 7.04 | 6.93 | 1.96% | - |
| Jul 14, 2026 | 6.85 | 6.91 | 6.85 | 6.91 | 6.80 | 0.95% | - |
| Jul 13, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.74 | -1.01% | - |
| Jul 10, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.81 | 2.69% | - |
| Jul 9, 2026 | 6.82 | 6.82 | 6.73 | 6.73 | 6.63 | -1.18% | - |
| Jul 8, 2026 | 6.82 | 6.82 | 6.81 | 6.81 | 6.71 | - | - |
| Jul 7, 2026 | 6.84 | 6.84 | 6.81 | 6.81 | 6.71 | -0.15% | - |
| Jul 6, 2026 | 7.17 | 7.17 | 6.82 | 6.82 | 6.72 | - | 50 |
| Jul 3, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.72 | -0.43% | - |
| Jul 2, 2026 | 6.88 | 6.88 | 6.85 | 6.85 | 6.75 | 0.58% | - |
| Jul 1, 2026 | 6.87 | 6.87 | 6.81 | 6.81 | 6.71 | -0.65% | - |
| Jun 30, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.75 | 0.51% | - |
| Jun 29, 2026 | 6.94 | 6.94 | 6.82 | 6.82 | 6.72 | 0.07% | - |
| Jun 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | -0.15% | - |
| Jun 25, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - | - |
| Jun 24, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 0.30% | - |
| Jun 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.70 | 1.22% | - |
| Jun 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.62 | -1.79% | - |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | -0.50% | - |
| Jun 18, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.78 | -0.28% | - |
| Jun 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.79 | 1.22% | - |