Invesco EURO STOXX High Dividend Low Volatility UCITS ETF - EUHD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,996.5	3,008.75	3,008.75	3,030	2,994.5	7,204
February 19, 2026	3,013.5	2,998.5	2,998.5	3,013.5	2,989.8	7,827
February 18, 2026	2,999	2,995.5	2,995.5	3,019	2,994.5	7,575
February 17, 2026	2,939	3,005	3,005	3,006	2,939	8,920
February 16, 2026	2,975.5	2,962	2,962	2,991	2,937.5	3,412
February 13, 2026	2,974.86	2,963.25	2,963.25	2,997	2,935.5	4,219
February 12, 2026	3,000.5	2,969.75	2,969.75	3,057	2,969.75	3,377
February 11, 2026	2,978.5	2,983.5	2,983.5	2,997.5	2,956	6,806
February 10, 2026	2,986.99	2,975	2,975	2,989.5	2,960	14,635
February 09, 2026	2,965	2,960.5	2,960.5	2,967	2,941	5,526
February 06, 2026	2,933.5	2,938.5	2,938.5	2,943	2,886	3,453
February 05, 2026	2,935	2,921.25	2,921.25	2,999	2,915.5	5,254
February 04, 2026	2,894	2,931.5	2,931.5	2,944	2,894	8,714
February 03, 2026	2,891.5	2,878.5	2,878.5	2,891.5	2,859.5	6,862
February 02, 2026	2,859	2,871	2,871	2,932	2,848.63	15,117
January 30, 2026	2,855.5	2,850.5	2,850.5	2,861.5	2,830	10,501
January 29, 2026	2,868	2,815.5	2,815.5	2,868	2,815.5	3,865
January 28, 2026	2,867.5	2,846.25	2,846.25	2,867.5	2,821.5	3,695
January 27, 2026	2,850	2,837.5	2,837.5	2,866	2,821	1,240
January 26, 2026	2,831.04	2,827	2,827	2,841	2,805.5	7,128
January 23, 2026	2,845.5	2,809.25	2,809.25	2,845.5	2,806.98	2,516
January 22, 2026	2,788	2,831.75	2,831.75	2,866.5	2,788	3,092
January 21, 2026	2,819.5	2,802.75	2,802.75	2,819.5	2,771	912
January 20, 2026	2,809	2,797.25	2,797.25	2,809	2,791	17,270
January 19, 2026	2,788	2,813.75	2,813.75	2,833.5	2,786.5	4,134
January 16, 2026	2,817	2,832.5	2,828	2,869	2,817	4,270
January 15, 2026	2,860	2,842	2,842	2,860	2,814.5	11,475
January 14, 2026	2,833	2,833	2,833	2,833	2,810	6,125
January 13, 2026	2,842	2,816	2,816	2,842	2,809.5	3,551
January 12, 2026	2,805	2,824.75	2,824.75	2,852.5	2,805	7,818
January 09, 2026	2,835.9	2,829.25	2,829.25	2,842	2,814.5	5,365
January 08, 2026	2,840	2,818	2,818	2,840	2,789.5	4,195
January 07, 2026	2,835	2,810.75	2,810.75	2,835	2,785	3,850
January 06, 2026	2,811.5	2,807.5	2,807.5	2,831	2,791.5	4,400
January 05, 2026	2,852.5	2,807.75	2,807.75	2,852.5	2,794	10,470
January 02, 2026	2,809.5	2,816	2,816	2,820	2,792	6,862
December 31, 2025	2,824	2,796.5	2,796.5	2,824	2,773	216
December 30, 2025	2,800	2,815.5	2,815.5	2,815.5	2,777.72	3,864
December 29, 2025	2,782	2,780.75	2,780.75	2,833	2,767	4,605
December 24, 2025	2,797	2,775	2,775	2,797	2,745	464
December 23, 2025	2,795	2,775.25	2,775.25	2,795	2,748.5	2,941
December 22, 2025	2,798.5	2,768.5	2,768.5	2,798.5	2,747.5	2,384
December 19, 2025	2,794	2,783.25	2,783.25	2,794	2,748.5	4,104
December 18, 2025	2,764.5	2,771.5	2,771.5	2,789	2,760.4	496
December 17, 2025	2,790.5	2,761.25	2,761.25	2,790.5	2,760	1,691
December 16, 2025	2,738.5	2,755.5	2,755.5	2,795	2,738.5	1,431
December 15, 2025	2,784.5	2,767.75	2,767.75	2,784.5	2,734	3,248
December 12, 2025	2,779.5	2,749.25	2,749.25	2,779.5	2,749.25	1,088
December 11, 2025	2,760.5	2,747	2,747	2,760.5	2,720.5	3,126
December 10, 2025	2,781	2,740.5	2,740.5	2,781	2,739	4,573
December 09, 2025	2,787	2,755	2,755	2,788	2,754.5	5,641
December 08, 2025	2,785.5	2,756.5	2,756.5	2,785.5	2,738.5	14,337
December 05, 2025	2,786.5	2,754.5	2,754.5	2,786.5	2,754.5	6,862
December 04, 2025	2,780	2,760	2,760	2,780.5	2,735.5	5,364
December 03, 2025	2,800	2,744	2,744	2,800	2,741	1,571
December 02, 2025	2,783.5	2,776.5	2,776.5	2,787	2,764	2,785
December 01, 2025	2,775.5	2,771	2,771	2,791	2,761	2,156
November 28, 2025	2,785	2,763.5	2,763.5	2,785	2,752.5	1,994
November 27, 2025	2,752.53	2,758.25	2,758.25	2,775	2,752.53	2,366
November 26, 2025	2,738	2,752.5	2,752.5	2,765	2,727	6,962

Invesco EURO STOXX High Dividend Low Volatility UCITS ETF (EUHD.L) LSE