Invesco MSCI Europe ESG Climate Paris Aligned UCITS ETF (LON:PAES)
London · Delayed Price · Currency is GBP · Price in GBX 505.75
-75.01 (-12.92%)
Last updated: Apr 2, 2026, 3:55 PM GMT
LON:PAES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 502.86 | 507.48 | 502.86 | 505.75 | 505.75 | -0.13% | 4,361 |
| Apr 1, 2026 | 505.40 | 505.90 | 505.10 | 506.40 | 506.40 | 2.59% | 21,308 |
| Mar 31, 2026 | 492.35 | 492.60 | 490.45 | 493.60 | 493.60 | 1.10% | 21,357 |
| Mar 30, 2026 | 486.50 | 486.60 | 484.80 | 488.25 | 488.25 | 1.00% | 1,426 |
| Mar 27, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | -0.45% | - |
| Mar 26, 2026 | 485.58 | 485.58 | 485.58 | 485.58 | 485.58 | -1.13% | - |
| Mar 25, 2026 | 491.13 | 491.13 | 491.13 | 491.13 | 491.13 | 1.39% | - |
| Mar 24, 2026 | 484.85 | 484.85 | 481.84 | 484.40 | 484.40 | 0.29% | 7,220 |
| Mar 23, 2026 | 487.95 | 487.95 | 487.95 | 483.00 | 483.00 | 0.19% | 1 |
| Mar 20, 2026 | 482.08 | 482.08 | 482.08 | 482.08 | 482.08 | -1.11% | - |
| Mar 19, 2026 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | -2.97% | - |
| Mar 18, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | -0.71% | - |
| Mar 17, 2026 | 502.00 | 506.90 | 502.00 | 506.00 | 506.00 | 0.56% | 27,788 |
| Mar 16, 2026 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | 0.59% | 1,832 |
| Mar 13, 2026 | 500.23 | 500.23 | 500.23 | 500.23 | 500.23 | -0.31% | - |
| Mar 12, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | -0.27% | - |
| Mar 11, 2026 | 503.15 | 503.15 | 503.15 | 503.15 | 503.15 | -1.45% | - |
| Mar 10, 2026 | 510.55 | 510.55 | 510.55 | 510.55 | 510.55 | 1.85% | - |
| Mar 9, 2026 | 501.30 | 501.30 | 501.30 | 501.30 | 501.30 | -0.81% | - |
| Mar 6, 2026 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | -1.68% | - |
| Mar 5, 2026 | 514.05 | 514.05 | 514.05 | 514.05 | 514.05 | -1.13% | - |
| Mar 4, 2026 | 520.90 | 520.90 | 519.90 | 519.90 | 519.90 | 1.36% | 56,548 |
| Mar 3, 2026 | 514.20 | 514.20 | 514.20 | 512.90 | 512.90 | -3.56% | 3 |
| Mar 2, 2026 | 533.50 | 533.50 | 533.50 | 531.85 | 531.85 | -2.13% | 7 |
| Feb 27, 2026 | 543.50 | 543.50 | 541.15 | 543.40 | 543.40 | 1.18% | 423 |
| Feb 26, 2026 | 537.70 | 537.70 | 537.70 | 537.05 | 537.05 | 0.04% | 5 |
| Feb 25, 2026 | 536.85 | 536.85 | 536.85 | 536.85 | 536.85 | 0.77% | - |
| Feb 24, 2026 | 532.75 | 532.75 | 532.75 | 532.75 | 532.75 | 0.10% | - |
| Feb 23, 2026 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | -0.36% | - |
| Feb 20, 2026 | 533.00 | 534.30 | 533.00 | 534.10 | 534.10 | 0.95% | 1,616 |
| Feb 19, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | -0.30% | - |
| Feb 18, 2026 | 530.70 | 530.70 | 530.70 | 530.70 | 530.70 | 0.59% | - |
| Feb 17, 2026 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | 1.24% | - |
| Feb 16, 2026 | 523.20 | 523.50 | 521.80 | 521.15 | 521.15 | -0.24% | 57,443 |
| Feb 13, 2026 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | 0.33% | - |
| Feb 12, 2026 | 528.30 | 528.30 | 528.30 | 520.70 | 520.70 | -0.45% | 20,044 |
| Feb 11, 2026 | 523.05 | 523.05 | 523.05 | 523.05 | 523.05 | -0.26% | - |
| Feb 10, 2026 | 524.50 | 524.50 | 523.80 | 524.40 | 524.40 | 0.20% | 29,075 |
| Feb 9, 2026 | 524.00 | 524.00 | 524.00 | 523.35 | 523.35 | 0.71% | 2,000 |
| Feb 6, 2026 | 519.39 | 519.39 | 519.39 | 519.65 | 519.65 | 0.36% | 576 |
| Feb 5, 2026 | 518.50 | 518.50 | 518.50 | 517.80 | 517.80 | 0.02% | 2 |
| Feb 4, 2026 | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | 0.72% | - |
| Feb 3, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | -0.56% | 1 |
| Feb 2, 2026 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | 0.88% | 1 |
| Jan 30, 2026 | 513.60 | 513.60 | 513.60 | 512.40 | 512.40 | 0.42% | 240 |
| Jan 29, 2026 | 510.25 | 510.25 | 510.25 | 510.25 | 510.25 | -0.51% | - |
| Jan 28, 2026 | 518.00 | 518.00 | 513.90 | 512.85 | 512.85 | -1.11% | 21,199 |
| Jan 27, 2026 | 516.90 | 517.30 | 516.90 | 518.60 | 518.60 | 0.90% | 52,012 |
| Jan 26, 2026 | 513.20 | 514.30 | 512.40 | 513.95 | 513.95 | 0.61% | 49,712 |
| Jan 23, 2026 | 510.85 | 510.85 | 510.85 | 510.85 | 510.85 | -0.97% | - |