Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
At close: Dec 1, 2025
Invitation Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 28, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Nov 21, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Nov 20, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Nov 18, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 14, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Nov 12, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Nov 11, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Nov 10, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Nov 7, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 5, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 4, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | 0.83% | 20 |
| Oct 31, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 30, 2025 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | 3.39% | 115 |
| Oct 29, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 28, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 27, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Oct 24, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | - | 80 |
| Oct 23, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Oct 22, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Oct 21, 2025 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Oct 20, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 17, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Oct 16, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 14, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 13, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Oct 10, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | - |
| Oct 9, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Oct 7, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 3, 2025 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 2, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 1, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 180 |
| Sep 30, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 26, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Sep 25, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Sep 24, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.55 | -0.80% | - |
| Sep 23, 2025 | 25.00 | 25.40 | 25.00 | 25.00 | 24.75 | - | 84 |