Invesco STOXX Europe 600 Optimised Banks UCITS ETF - X7PP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,426	18,524	18,524	18,560	18,320	827
February 19, 2026	18,598	18,277	18,277	18,598	18,244.7	2,004
February 18, 2026	18,228	18,500	18,500	18,538	17,978	1,764
February 17, 2026	17,892	18,135	18,135	18,150	17,808	941
February 16, 2026	17,804	17,847	17,847	17,974	17,746	1,910
February 13, 2026	18,186	17,612	17,612	18,192	17,430	2,238
February 12, 2026	18,646.65	18,103	18,103	18,742	18,092	1,517
February 11, 2026	18,792	18,460	18,460	18,830	18,352	947
February 10, 2026	19,182	18,701	18,701	19,182	18,701	1,517
February 09, 2026	18,956	18,902	18,902	18,956	18,680	3,247
February 06, 2026	18,422	18,579	18,579	18,656	18,336	1,809
February 05, 2026	19,150	18,447	18,447	19,150	18,382	1,366
February 04, 2026	19,020	18,983	18,983	19,200	18,921.57	2,650
February 03, 2026	19,155.08	19,089	19,089	19,250	18,954	4,624
February 02, 2026	18,666	18,964	18,964	18,994	18,398	2,694
January 30, 2026	18,436	18,595	18,595	18,706	18,426	1,717
January 29, 2026	18,530	18,324	18,324	18,636	18,288	1,594
January 28, 2026	18,766	18,418	18,418	18,766	18,351.54	2,349
January 27, 2026	18,488	18,723	18,723	18,744	18,488	2,218
January 26, 2026	18,184	18,349	18,349	18,410	18,154	2,838
January 23, 2026	18,388	18,113	18,113	18,388	18,040	3,721
January 22, 2026	18,302	18,415	18,415	18,470	18,264	2,177
January 21, 2026	17,988	18,072	18,072	18,144	17,830.29	9,837
January 20, 2026	17,924	18,113	18,113	18,328	17,924	2,008
January 19, 2026	17,982	18,172	18,172	18,218	17,950	1,769
January 16, 2026	18,306	18,273.35	18,273.35	18,346	18,242	1,704
January 15, 2026	18,380	18,347	18,347	18,424	18,274	1,764
January 14, 2026	18,300	18,278	18,278	18,328	18,178	1,225
January 13, 2026	18,230	18,195	18,195	18,254	18,120	1,121
January 12, 2026	17,976	18,096	18,096	18,136	17,762	1,333
January 09, 2026	18,174	18,012	18,012	18,174	17,878	2,780
January 08, 2026	17,704	17,918	17,918	17,940	17,670	770
January 07, 2026	18,030	17,763	17,763	18,050	17,730	1,881
January 06, 2026	18,140	18,027	18,027	18,344	18,000	4,036
January 05, 2026	18,194	18,139	18,139	18,226	17,960	1,979
January 02, 2026	18,112	18,066	18,066	18,156	17,614	1,786
December 31, 2025	17,960	17,845	17,845	17,960	17,728	575
December 30, 2025	17,678	17,941	17,941	17,956	17,678	2,316
December 29, 2025	17,958	17,650	17,650	18,006	17,566	825
December 24, 2025	18,066	17,764	17,764	18,066	17,508	237
December 23, 2025	17,616	17,775	17,775	17,810	17,570	437
December 22, 2025	17,782	17,721	17,721	17,808	17,656	816
December 19, 2025	17,750	17,792	17,792	17,828	17,654	750
December 18, 2025	17,510	17,645	17,645	17,645	17,422	959
December 17, 2025	17,520	17,496	17,496	17,595.87	17,476	2,664
December 16, 2025	17,405.56	17,353	17,353	17,510	17,330	981
December 15, 2025	17,276.65	17,427	17,427	17,427	17,214	1,827
December 12, 2025	17,451.96	17,144	17,144	17,504	17,112	1,279
December 11, 2025	17,054	17,281	17,281	17,307.48	16,976	19,659
December 10, 2025	17,126	17,015	17,015	17,126	16,912	5,858
December 09, 2025	16,868.18	16,952	16,952	16,972	16,858	659
December 08, 2025	16,714	16,800	16,800	16,810	16,698	917
December 05, 2025	16,914	16,729	16,729	16,928	16,729	1,537
December 04, 2025	16,820	16,822	16,822	16,833.39	16,670	423
December 03, 2025	16,920	16,678	16,678	16,940	16,672	4,421
December 02, 2025	16,772	16,930	16,930	16,958	16,748	4,558
December 01, 2025	16,670	16,726	16,726	16,726	16,578.66	1,589
November 28, 2025	16,648	16,641	16,641	16,683.74	16,594	1,512
November 27, 2025	16,574	16,615	16,615	16,636	16,517.68	805
November 26, 2025	16,390	16,565	16,565	16,565	16,390	1,441

Invesco STOXX Europe 600 Optimised Banks UCITS ETF (X7PP.L) LSE