Skip to main content
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
22.79
+0.98 (4.49%)
At close: Mar 4, 2026

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202622.6922.6922.6921.8121.81-1.51%91
Mar 2, 202623.7923.7921.0622.1422.142.36%187
Feb 27, 202622.9822.9822.9821.6321.63-8.52%22
Feb 26, 202623.8023.9723.0023.6523.656.37%451
Feb 25, 202623.2523.2523.2522.2322.23-1.13%1
Feb 24, 202621.0021.0021.0022.4922.493.33%50
Feb 23, 202623.5123.5123.5121.7621.76-3.07%2
Feb 20, 202623.5523.5523.5522.4522.450.16%1
Feb 19, 202623.7923.7921.4222.4222.42-4.82%339
Feb 18, 202623.9123.9123.9123.5523.55-1.36%10
Feb 17, 202622.7722.7722.5023.8823.886.82%4
Feb 16, 202624.6224.6223.4822.3522.35-0.16%2
Feb 13, 202622.4723.2322.4722.3922.391.66%6
Feb 12, 202622.0222.0222.0222.0222.02--
Feb 11, 202622.3322.3322.3322.0221.85-3.86%13
Feb 10, 202623.0023.0023.0022.9122.721.08%1
Feb 9, 202622.4822.4822.4822.6622.481.16%-
Feb 6, 202622.2222.2222.2222.4022.221.06%-
Feb 5, 202621.8722.0721.8722.1721.99-3.63%142
Feb 4, 202622.7322.7322.5723.0022.820.22%342
Feb 3, 202622.7722.7722.7722.9522.77-0.04%-
Feb 2, 202624.3824.3822.6122.9622.78-0.15%415
Jan 30, 202622.8122.8122.8123.0022.810.04%-
Jan 29, 202622.6622.9022.6622.9922.80-1.37%47
Jan 28, 202622.0822.5821.5223.3123.123.65%125
Jan 27, 202623.0023.0022.7922.4922.31-6.55%13
Jan 26, 202623.8723.8723.8724.0623.87-1.31%-
Jan 23, 202624.9224.9224.9224.3824.19-2.81%3
Jan 22, 202624.9024.9024.9025.0924.890.56%80
Jan 21, 202624.9324.9324.9324.9524.751.84%18
Jan 20, 202624.9024.9024.4824.5024.30-3.60%827
Jan 19, 202627.9327.9326.3625.4125.210.06%227
Jan 16, 202625.5026.5824.4225.4025.190.97%1,800
Jan 15, 202625.1425.1425.1425.1524.953.07%5
Jan 14, 202624.3024.3624.3024.4024.21-0.57%1,236
Jan 13, 202624.7724.7724.7724.5424.350.16%1
Jan 12, 202623.9323.9323.9324.5024.31-0.41%2
Jan 9, 202624.5124.5124.5124.6024.401.91%100
Jan 8, 202624.9024.9023.8624.1423.952.14%107
Jan 7, 202623.4523.4523.4523.6423.45-1.79%-
Jan 6, 202624.0525.2123.6224.0723.871.54%2,099
Jan 5, 202623.5123.5123.5123.7023.514.73%-
Jan 2, 202622.5422.5422.5422.6322.45-0.29%219
Dec 30, 202523.9423.9422.9822.7022.52-0.02%220
Dec 29, 202523.8523.8523.8522.7022.52-1.73%5
Dec 23, 202522.9222.9222.9223.1022.92-0.82%-
Dec 22, 202525.2225.2223.3523.2923.111.59%1,002
Dec 19, 202521.9222.5421.9222.9322.740.48%300
Dec 18, 202521.9221.9221.9222.8222.630.82%30
Dec 17, 202522.4522.4522.4522.6322.451.87%-
Dec 16, 202524.7124.7122.9022.2222.04-1.13%230
Dec 15, 202522.2922.2922.2922.4722.29-3.48%-
Dec 12, 202523.1023.1023.1023.2823.100.69%-
Dec 11, 202522.9422.9422.9423.1222.942.28%-
Dec 10, 202522.4322.4322.4322.6122.43-0.70%-
Dec 9, 202522.8422.8422.7722.7722.582.55%554
Dec 8, 202522.0222.0222.0222.2022.02-0.67%-
Dec 5, 202522.1722.1722.1722.3522.172.48%-
Dec 4, 202521.0221.4421.0221.8121.643.76%20
Dec 3, 202520.8520.8520.8521.0220.852.64%-
Dec 2, 202521.4021.4021.4020.4820.32-2.34%30
Dec 1, 202520.0222.0220.0220.9720.80-0.57%32
Nov 28, 202520.9220.9220.9221.0920.920.09%-
Nov 27, 202520.9020.9020.9021.0720.901.06%-
Nov 26, 202520.6920.6920.6920.8520.681.31%-
Nov 25, 202520.4220.4220.4220.5820.421.88%-
Nov 24, 202519.1619.1619.1620.2020.043.03%2
Nov 21, 202519.4519.4519.4519.6119.45-1.01%-
Nov 20, 202519.6519.6519.6519.8119.654.11%-
Nov 19, 202518.5919.4018.5919.0218.87-4.18%440
Nov 18, 202519.7019.7019.7019.8519.70-2.22%-
Nov 17, 202520.1420.1420.1420.3120.14-1.98%-
Nov 14, 202520.5520.5520.5520.7220.55-1.78%-
Nov 13, 202520.9220.9220.9221.0920.92-0.57%-
Nov 12, 202521.0421.0421.0421.2121.041.95%-
Nov 11, 202520.6420.6420.6420.8120.642.61%-
Nov 10, 202520.1120.1120.1120.2820.112.41%-
Nov 7, 202519.6419.6419.6419.8019.64-1.55%-
Nov 6, 202519.9519.9519.9520.1119.95-0.59%-
Nov 5, 202520.4120.4120.4120.2320.07-0.88%245
Nov 4, 202520.5220.5220.5220.4120.250.47%20
Nov 3, 202520.9420.9420.4020.3220.15-1.38%501
Oct 31, 202520.3120.3120.3120.6020.44-0.24%700
Oct 30, 202520.4920.4920.4920.6520.49-1.60%-
Oct 29, 202520.8420.8420.8420.9920.823.86%5
Oct 28, 202521.1421.1920.8520.2120.04-0.44%656
Oct 27, 202520.1320.1320.1320.3020.13-0.42%-
Oct 24, 202520.2220.2220.2220.3820.224.72%-
Oct 23, 202519.6219.6219.6219.4619.31-1.17%1
Oct 22, 202519.5419.5419.5419.6919.54-0.34%-
Oct 21, 202519.6019.6019.6019.7619.600.88%-
Oct 20, 202519.9719.9719.9719.5919.431.42%3
Oct 17, 202519.1419.4119.1419.3119.16-2.80%366
Oct 16, 202521.1721.1720.7619.8719.71-2.26%256
Oct 15, 202520.2020.2020.2020.3320.170.92%100
Oct 14, 202519.9919.9919.9920.1519.991.12%-
Oct 13, 202519.7619.7619.7619.9219.760.63%-
Oct 10, 202520.7120.7120.6119.8019.64-4.40%105
Oct 9, 202520.5520.5520.5520.7120.55-0.22%-
Oct 8, 202520.5920.5920.5920.7620.590.39%-