Invesco Ltd. (BIT:1IVZ)
Italy
· Delayed Price · Currency is EUR 22.35
+0.54 (2.48%)
At close: Dec 5, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.48% | - |
| Dec 4, 2025 | 21.02 | 21.44 | 21.02 | 21.81 | 21.81 | 3.76% | 20 |
| Dec 3, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.64% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 20.48 | 20.48 | -2.34% | 30 |
| Dec 1, 2025 | 20.02 | 22.02 | 20.02 | 20.97 | 20.97 | -0.57% | 32 |
| Nov 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.09% | - |
| Nov 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.31% | - |
| Nov 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.88% | - |
| Nov 24, 2025 | 19.16 | 19.16 | 19.16 | 20.20 | 20.20 | 3.03% | 2 |
| Nov 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.01% | - |
| Nov 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 4.11% | - |
| Nov 19, 2025 | 18.59 | 19.40 | 18.59 | 19.02 | 19.02 | -4.18% | 440 |
| Nov 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | - |
| Nov 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.98% | - |
| Nov 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.78% | - |
| Nov 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.57% | - |
| Nov 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.95% | - |
| Nov 11, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.61% | - |
| Nov 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.41% | - |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.55% | - |
| Nov 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.59% | - |
| Nov 5, 2025 | 20.41 | 20.41 | 20.41 | 20.23 | 20.23 | -0.88% | 245 |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.41 | 20.41 | 0.47% | 20 |
| Nov 3, 2025 | 20.94 | 20.94 | 20.40 | 20.32 | 20.32 | -1.38% | 501 |
| Oct 31, 2025 | 20.31 | 20.31 | 20.31 | 20.60 | 20.60 | -0.24% | 700 |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.60% | - |
| Oct 29, 2025 | 20.84 | 20.84 | 20.84 | 20.99 | 20.99 | 3.86% | 5 |
| Oct 28, 2025 | 21.14 | 21.19 | 20.85 | 20.21 | 20.21 | -0.44% | 656 |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.42% | - |
| Oct 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 4.72% | - |
| Oct 23, 2025 | 19.62 | 19.62 | 19.62 | 19.46 | 19.46 | -1.17% | 1 |
| Oct 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.34% | - |
| Oct 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.88% | - |
| Oct 20, 2025 | 19.97 | 19.97 | 19.97 | 19.59 | 19.59 | 1.42% | 3 |
| Oct 17, 2025 | 19.14 | 19.41 | 19.14 | 19.31 | 19.31 | -2.80% | 366 |
| Oct 16, 2025 | 21.17 | 21.17 | 20.76 | 19.87 | 19.87 | -2.26% | 256 |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.33 | 20.33 | 0.92% | 100 |
| Oct 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.12% | - |
| Oct 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.63% | - |
| Oct 10, 2025 | 20.71 | 20.71 | 20.61 | 19.80 | 19.80 | -4.40% | 105 |
| Oct 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.22% | - |
| Oct 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.39% | - |
| Oct 7, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.31% | - |
| Oct 6, 2025 | 20.66 | 20.66 | 20.62 | 20.95 | 20.95 | 2.52% | 879 |
| Oct 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.62% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.71% | - |
| Oct 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.04% | - |
| Sep 30, 2025 | 19.03 | 19.03 | 19.03 | 19.38 | 19.38 | -0.22% | 50 |
| Sep 29, 2025 | 19.63 | 19.63 | 19.63 | 19.42 | 19.42 | -0.31% | 480 |
| Sep 26, 2025 | 19.49 | 19.49 | 19.49 | 19.48 | 19.48 | 2.52% | 200 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% | - |
| Sep 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.12% | - |
| Sep 23, 2025 | 18.44 | 19.50 | 18.44 | 19.40 | 19.40 | 0.37% | 252 |
| Sep 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.16% | - |
| Sep 19, 2025 | 18.97 | 18.97 | 18.97 | 18.92 | 18.92 | -1.05% | 25 |
| Sep 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.37% | - |
| Sep 17, 2025 | 19.57 | 19.57 | 18.99 | 18.87 | 18.87 | 1.39% | 481 |
| Sep 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -3.17% | - |
| Sep 15, 2025 | 19.45 | 19.45 | 19.45 | 19.22 | 19.22 | 0.81% | 200 |
| Sep 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.54% | - |
| Sep 11, 2025 | 18.90 | 18.90 | 18.80 | 19.17 | 19.17 | 1.65% | 880 |
| Sep 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.58% | - |
| Sep 9, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.81% | - |
| Sep 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.20% | - |
| Sep 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.10% | - |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.80% | - |
| Sep 3, 2025 | 18.51 | 18.51 | 18.51 | 18.47 | 18.47 | 0.32% | 354 |
| Sep 2, 2025 | 18.45 | 18.45 | 18.45 | 18.41 | 18.41 | -2.30% | 5 |
| Sep 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Aug 29, 2025 | 18.89 | 18.89 | 18.89 | 18.84 | 18.84 | 0.38% | 565 |
| Aug 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.82% | - |
| Aug 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.78% | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.03% | - |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.34% | - |
| Aug 22, 2025 | 18.01 | 18.33 | 18.01 | 18.35 | 18.35 | 2.58% | 567 |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 17.89 | 17.89 | 1.54% | 8 |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 17.62 | 17.62 | - | 50 |
| Aug 19, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Aug 18, 2025 | 17.16 | 18.00 | 17.16 | 17.62 | 17.62 | -1.87% | 1,090 |
| Aug 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Aug 12, 2025 | 17.82 | 17.82 | 17.82 | 18.00 | 17.82 | 1.43% | - |
| Aug 11, 2025 | 18.28 | 18.28 | 18.28 | 17.75 | 17.57 | -0.77% | 170 |
| Aug 8, 2025 | 17.71 | 17.71 | 17.71 | 17.89 | 17.71 | -0.27% | - |
| Aug 7, 2025 | 17.76 | 17.76 | 17.76 | 17.93 | 17.75 | -1.82% | - |
| Aug 6, 2025 | 18.08 | 18.08 | 18.08 | 18.27 | 18.08 | 1.15% | - |
| Aug 5, 2025 | 17.88 | 17.88 | 17.88 | 18.06 | 17.88 | -0.57% | - |
| Aug 4, 2025 | 17.98 | 17.98 | 17.98 | 18.16 | 17.98 | 2.28% | - |
| Aug 1, 2025 | 17.58 | 17.58 | 17.58 | 17.76 | 17.58 | -4.68% | - |
| Jul 31, 2025 | 18.44 | 18.44 | 18.44 | 18.63 | 18.44 | -1.42% | - |
| Jul 30, 2025 | 18.71 | 18.71 | 18.71 | 18.90 | 18.71 | 1.37% | - |
| Jul 29, 2025 | 18.46 | 18.46 | 18.46 | 18.64 | 18.46 | 0.16% | - |
| Jul 28, 2025 | 18.43 | 18.43 | 18.43 | 18.61 | 18.43 | 1.62% | - |
| Jul 25, 2025 | 18.13 | 18.13 | 18.13 | 18.32 | 18.13 | 0.59% | - |
| Jul 24, 2025 | 17.87 | 17.87 | 17.87 | 18.21 | 18.03 | 1.00% | 1 |
| Jul 23, 2025 | 17.85 | 17.85 | 17.85 | 18.03 | 17.85 | -0.18% | - |
| Jul 22, 2025 | 17.26 | 18.04 | 17.26 | 18.06 | 17.88 | 4.63% | 1,354 |
| Jul 21, 2025 | 17.52 | 17.54 | 17.21 | 17.26 | 17.09 | 3.91% | 913 |
| Jul 18, 2025 | 16.35 | 16.65 | 16.35 | 16.61 | 16.44 | 12.44% | 135 |