Invesco Mortgage Capital Inc. (FRA:7M20)
Germany · Delayed Price · Currency is EUR 4.836
-0.048 (-0.98%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:7M20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.98% | 200 |
| Oct 22, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 1.75% | - |
| Oct 21, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.71% | - |
| Oct 20, 2026 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | 0.34% | - |
| Oct 19, 2026 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -4.08% | - |
| Oct 16, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.84% | - |
| Oct 15, 2026 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | 2.63% | - |
| Oct 14, 2026 | 4.98 | 4.98 | 4.87 | 4.87 | 4.87 | -3.07% | - |
| Oct 13, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.52% | - |
| Oct 12, 2026 | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | 0.40% | - |
| Oct 9, 2026 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -0.36% | - |
| Oct 8, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.12% | - |
| Oct 7, 2026 | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | -1.07% | - |
| Oct 6, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | 0.10% | - |
| Oct 5, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.85% | - |
| Oct 2, 2026 | 5.09 | 5.25 | 5.09 | 5.13 | 5.13 | -1.63% | 200 |
| Oct 1, 2026 | 5.37 | 5.37 | 5.19 | 5.22 | 5.22 | -4.22% | 600 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | -0.64% | 200 |
| Sep 29, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.27% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.54% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | -0.36% | - |
| Sep 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.51 | -2.60% | - |
| Sep 23, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.66 | 2.40% | - |
| Sep 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.53 | 0.09% | - |
| Sep 21, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.52 | 0.45% | - |
| Sep 18, 2026 | 5.69 | 5.83 | 5.61 | 5.61 | 5.50 | -1.41% | 100 |
| Sep 17, 2026 | 5.61 | 5.69 | 5.61 | 5.69 | 5.58 | 1.43% | - |
| Sep 16, 2026 | 5.55 | 5.61 | 5.55 | 5.61 | 5.50 | -1.67% | - |
| Sep 15, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.59 | -2.40% | - |
| Sep 14, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | 5.73 | -1.35% | - |
| Sep 11, 2026 | 5.85 | 5.92 | 5.85 | 5.92 | 5.81 | -0.92% | - |
| Sep 10, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.86 | -2.21% | - |
| Sep 9, 2026 | 6.16 | 6.16 | 6.11 | 6.11 | 6.00 | -0.81% | - |
| Sep 8, 2026 | 6.13 | 6.16 | 6.13 | 6.16 | 6.04 | 0.24% | - |
| Sep 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | 1.49% | - |
| Sep 4, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 5.94 | -1.46% | - |
| Sep 3, 2026 | 6.04 | 6.15 | 6.04 | 6.15 | 6.03 | - | - |
| Sep 2, 2026 | 6.18 | 6.18 | 6.15 | 6.15 | 6.03 | -0.97% | - |
| Sep 1, 2026 | 6.27 | 6.27 | 6.21 | 6.21 | 6.09 | -0.80% | - |
| Aug 31, 2026 | 6.34 | 6.34 | 6.26 | 6.26 | 6.14 | -1.03% | - |
| Aug 28, 2026 | 6.34 | 6.34 | 6.32 | 6.32 | 6.20 | 0.88% | - |
| Aug 27, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.15 | -0.24% | - |
| Aug 26, 2026 | 6.34 | 6.34 | 6.28 | 6.28 | 6.16 | -0.08% | - |
| Aug 25, 2026 | 6.32 | 6.32 | 6.29 | 6.29 | 6.17 | 0.93% | - |
| Aug 24, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.11 | -1.33% | - |
| Aug 21, 2026 | 6.46 | 6.46 | 6.42 | 6.42 | 6.19 | -1.31% | - |
| Aug 20, 2026 | 6.45 | 6.50 | 6.44 | 6.50 | 6.27 | 1.17% | 575 |
| Aug 19, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.20 | -0.23% | - |
| Aug 18, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.22 | 0.08% | - |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.21 | -0.16% | - |