Invesco Ltd. (FRA:3IW)
Germany
· Delayed Price · Currency is EUR 21.51
+0.44 (2.11%)
Last updated: Dec 5, 2025, 8:02 AM CET
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | 2.11% | - |
| Dec 4, 2025 | 20.79 | 21.07 | 20.79 | 21.07 | 21.07 | 1.76% | 82 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.71% | - |
| Dec 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.49% | - |
| Dec 1, 2025 | 20.83 | 20.83 | 20.75 | 20.75 | 20.75 | -1.47% | 3,333 |
| Nov 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.74% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.66% | - |
| Nov 25, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.01% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.40% | - |
| Nov 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | - |
| Nov 20, 2025 | 20.02 | 20.02 | 19.85 | 19.85 | 19.85 | 2.28% | 18 |
| Nov 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.09% | - |
| Nov 18, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -5.95% | - |
| Nov 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.25% | - |
| Nov 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -4.30% | - |
| Nov 13, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.99 | 3.47% | - |
| Nov 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.29 | -0.49% | - |
| Nov 11, 2025 | 20.29 | 20.56 | 20.29 | 20.56 | 20.38 | 1.66% | 220 |
| Nov 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | 0.25% | - |
| Nov 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.00 | 0.17% | - |
| Nov 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | 0.42% | - |
| Nov 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | -0.22% | - |
| Nov 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | -1.52% | - |
| Nov 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.24 | 0.94% | - |
| Oct 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.05 | -1.94% | - |
| Oct 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.44 | 0.54% | - |
| Oct 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.34 | 2.55% | - |
| Oct 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.98% | - |
| Oct 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.64 | 1.86% | - |
| Oct 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.28 | -0.39% | - |
| Oct 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.35 | -0.64% | - |
| Oct 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | -0.75% | - |
| Oct 21, 2025 | 19.48 | 19.79 | 19.48 | 19.79 | 19.63 | 1.78% | 166 |
| Oct 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.28 | 2.26% | - |
| Oct 17, 2025 | 19.18 | 19.18 | 19.02 | 19.02 | 18.86 | -5.38% | 200 |
| Oct 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | -0.05% | - |
| Oct 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 1.45% | - |
| Oct 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | -0.04% | - |
| Oct 13, 2025 | 19.49 | 19.83 | 19.49 | 19.83 | 19.66 | 1.43% | 60 |
| Oct 10, 2025 | 20.59 | 20.59 | 19.55 | 19.55 | 19.38 | -4.56% | 102 |
| Oct 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.31 | -0.56% | - |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.98% | - |
| Oct 7, 2025 | 20.49 | 20.49 | 20.40 | 20.40 | 20.23 | -2.02% | 50 |
| Oct 6, 2025 | 20.58 | 20.90 | 20.58 | 20.82 | 20.64 | 3.63% | 550 |
| Oct 3, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 2.75% | - |
| Oct 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.39 | -0.39% | - |
| Oct 1, 2025 | 19.27 | 19.69 | 19.27 | 19.63 | 19.46 | 0.93% | 4,638 |
| Sep 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.28 | -1.28% | - |
| Sep 29, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.53 | 3.65% | 529 |
| Sep 26, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.84 | 1.34% | - |
| Sep 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | -0.69% | - |
| Sep 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.72 | -0.55% | - |
| Sep 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | - | - |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | -0.54% | - |
| Sep 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.93 | 1.91% | - |
| Sep 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.57 | 1.28% | - |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | -1.85% | - |
| Sep 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.69 | -0.80% | - |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | -0.28% | - |
| Sep 12, 2025 | 19.09 | 19.09 | 19.05 | 19.05 | 18.89 | 1.56% | 3,400 |
| Sep 11, 2025 | 18.82 | 18.84 | 18.76 | 18.76 | 18.60 | -0.70% | 2,680 |
| Sep 10, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.73 | 1.78% | - |
| Sep 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.40 | -0.41% | - |
| Sep 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.48 | -0.45% | - |
| Sep 5, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.56 | 1.24% | - |
| Sep 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.33 | 0.10% | - |
| Sep 3, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.32 | -0.40% | - |
| Sep 2, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.39 | 0.28% | - |
| Sep 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | -1.33% | - |
| Aug 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | -0.20% | - |
| Aug 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.62 | 0.22% | - |
| Aug 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.58 | 1.66% | - |
| Aug 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.28 | 0.92% | - |
| Aug 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.11 | 3.21% | - |
| Aug 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | -0.08% | - |
| Aug 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.56 | 0.02% | - |
| Aug 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.56 | -0.75% | - |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.69 | -0.48% | - |
| Aug 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.78 | -1.52% | - |
| Aug 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | 0.88% | - |
| Aug 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | 0.97% | - |
| Aug 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.54 | 2.34% | - |
| Aug 12, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.14 | -0.96% | - |
| Aug 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.31 | 0.55% | - |
| Aug 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.22 | -2.44% | - |
| Aug 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.65 | -1.30% | - |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 17.88 | 0.67% | - |
| Aug 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.76 | 2.01% | - |
| Aug 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.41 | -2.52% | - |
| Aug 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 17.86 | -3.04% | - |
| Jul 31, 2025 | 18.85 | 18.85 | 18.76 | 18.76 | 18.42 | 0.37% | 440 |
| Jul 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.35 | 0.42% | - |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.27 | 0.46% | - |
| Jul 28, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.19 | 2.29% | - |
| Jul 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.78 | 0.15% | - |
| Jul 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.75 | -1.04% | - |
| Jul 23, 2025 | 18.03 | 18.28 | 18.03 | 18.28 | 17.94 | 5.76% | 100 |
| Jul 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 16.96 | -0.12% | - |
| Jul 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | 14.33% | - |