Invesco Mortgage Capital Inc. (FRA:7M20)
Germany · Delayed Price · Currency is EUR 6.96
+0.13 (1.98%)
At close: Jun 12, 2026
FRA:7M20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.87 | 6.97 | 6.87 | 6.96 | 6.96 | 1.98% | 400 |
| Jun 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.22% | - |
| Jun 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.64% | - |
| Jun 9, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.37% | - |
| Jun 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.37% | 1,500 |
| Jun 5, 2026 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | 1.75% | - |
| Jun 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.72% | - |
| Jun 3, 2026 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.82% | - |
| Jun 2, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 0.60% | - |
| Jun 1, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 0.15% | - |
| May 29, 2026 | 6.73 | 6.91 | 6.68 | 6.68 | 6.68 | 0.23% | 145 |
| May 28, 2026 | 6.76 | 6.76 | 6.67 | 6.67 | 6.67 | -1.11% | - |
| May 27, 2026 | 6.77 | 6.77 | 6.74 | 6.74 | 6.74 | 1.28% | - |
| May 26, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -0.33% | - |
| May 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | -0.07% | - |
| May 22, 2026 | 6.82 | 6.82 | 6.79 | 6.79 | 6.68 | 1.57% | - |
| May 21, 2026 | 6.77 | 7.06 | 6.68 | 6.68 | 6.58 | -2.98% | 1,400 |
| May 20, 2026 | 6.80 | 6.89 | 6.77 | 6.89 | 6.78 | 2.15% | 145 |
| May 19, 2026 | 6.87 | 6.87 | 6.74 | 6.74 | 6.64 | 0.97% | - |
| May 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | -2.27% | - |
| May 15, 2026 | 6.75 | 6.83 | 6.75 | 6.83 | 6.73 | -1.80% | - |
| May 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.85 | 0.87% | - |
| May 13, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.79 | - | - |
| May 12, 2026 | 6.91 | 6.91 | 6.90 | 6.90 | 6.79 | -0.29% | - |
| May 11, 2026 | 6.94 | 6.94 | 6.92 | 6.92 | 6.81 | 1.54% | - |
| May 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.71 | -1.30% | - |
| May 7, 2026 | 6.80 | 6.90 | 6.74 | 6.90 | 6.80 | 2.45% | 1,500 |
| May 6, 2026 | 6.80 | 6.80 | 6.74 | 6.74 | 6.63 | -0.52% | - |
| May 5, 2026 | 6.78 | 7.35 | 6.77 | 6.77 | 6.67 | -2.31% | 6,200 |
| May 4, 2026 | 7.07 | 7.07 | 6.93 | 6.93 | 6.82 | 0.87% | - |
| Apr 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | -1.36% | - |
| Apr 29, 2026 | 7.04 | 7.04 | 6.97 | 6.97 | 6.86 | -0.14% | - |
| Apr 28, 2026 | 7.03 | 7.03 | 6.98 | 6.98 | 6.87 | -0.43% | - |
| Apr 27, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 6.90 | 0.97% | - |
| Apr 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.83 | 0.43% | - |
| Apr 23, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 6.80 | -0.21% | - |
| Apr 22, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 6.82 | -0.57% | - |
| Apr 21, 2026 | 7.02 | 7.07 | 7.02 | 7.07 | 6.86 | 2.10% | - |
| Apr 20, 2026 | 7.06 | 7.06 | 6.92 | 6.92 | 6.72 | -1.28% | - |
| Apr 17, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 6.80 | 0.07% | - |
| Apr 16, 2026 | 7.07 | 7.07 | 7.01 | 7.01 | 6.80 | 1.16% | - |
| Apr 15, 2026 | 7.05 | 7.05 | 6.93 | 6.93 | 6.72 | -2.46% | - |
| Apr 14, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 6.89 | 1.07% | 1,500 |
| Apr 13, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 6.82 | -0.99% | - |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | 2.16% | - |
| Apr 9, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.74 | 0.51% | - |
| Apr 8, 2026 | 6.93 | 6.93 | 6.91 | 6.91 | 6.71 | -0.86% | - |
| Apr 7, 2026 | 6.89 | 6.97 | 6.89 | 6.97 | 6.76 | 2.35% | - |
| Apr 2, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.61 | -1.07% | - |
| Apr 1, 2026 | 6.95 | 6.95 | 6.88 | 6.88 | 6.68 | 1.18% | - |