Skip to main content
Invesco Ltd. (BIT:1IVZ)
Italy flag Italy · Delayed Price · Currency is EUR
20.71
-0.99 (-4.56%)
Last updated: Apr 28, 2026, 12:40 PM CET

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7120.7120.7121.9621.961.20%71
Apr 27, 202622.0722.0721.4221.7021.70-0.64%98
Apr 24, 202620.9920.9920.9921.8421.84-0.59%14
Apr 23, 202621.9721.9721.9721.9721.971.62%-
Apr 22, 202622.0022.0022.0021.6221.621.08%2
Apr 21, 202623.2723.2722.2321.3921.391.09%4
Apr 20, 202620.0520.1420.0521.1621.160.57%195
Apr 17, 202620.2420.2420.2421.0421.044.16%70
Apr 16, 202619.8920.8919.8920.2020.20-3.49%71
Apr 15, 202620.9320.9320.9320.9320.93-0.05%-
Apr 14, 202621.6521.6519.6020.9420.942.95%82
Apr 13, 202619.4520.5119.4520.3420.340.94%141
Apr 10, 202620.1520.1520.1520.1520.15-0.30%-
Apr 9, 202620.2120.2120.2120.2120.21-1.32%-
Apr 8, 202619.7619.7619.7620.4820.485.19%1
Apr 7, 202620.1020.1020.1019.4719.47-6.78%10
Apr 2, 202620.8920.8920.8920.8920.89-1.90%-
Apr 1, 202621.6621.6621.6621.2921.295.97%71
Mar 31, 202623.1923.1920.6920.0920.09-4.72%7
Mar 30, 202621.0921.0921.0921.0921.095.82%-
Mar 27, 202620.5820.5820.5819.9319.93-0.99%7
Mar 26, 202620.7520.9120.7520.1320.13-1.59%6
Mar 25, 202620.4520.4520.4520.4520.450.66%-
Mar 24, 202620.3220.3220.3220.3220.321.47%-
Mar 23, 202619.2419.2419.2420.0220.02-0.17%1
Mar 20, 202621.1521.1519.9620.0620.06-0.89%105
Mar 19, 202620.1020.1020.1020.2420.24-1.63%200
Mar 18, 202621.6121.6120.6220.5720.57-2.26%2
Mar 17, 202621.0521.0521.0521.0521.057.46%-
Mar 16, 202619.5819.5819.5819.5819.580.76%-
Mar 13, 202618.9920.0018.9919.4419.44-0.36%209
Mar 12, 202621.0221.0221.0219.5119.51-5.88%1
Mar 11, 202621.2321.2321.2320.7320.732.19%145
Mar 10, 202620.2820.2820.2820.2820.286.53%-
Mar 9, 202621.4621.4620.6219.0419.04-2.44%2
Mar 6, 202620.2320.2320.2319.5119.51-7.90%1
Mar 5, 202620.6822.7520.6821.1921.19-4.77%52
Mar 4, 202620.7222.7920.7222.2522.252.02%111
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