Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
At close: Mar 27, 2026
FRA:4IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 26, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | - | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | -0.93% | - |
| Mar 24, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.34 | 1.89% | - |
| Mar 23, 2026 | 20.80 | 21.40 | 20.80 | 21.20 | 20.94 | 0.95% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.75 | -1.87% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | -0.93% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.34 | -0.92% | - |
| Mar 17, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.54 | 0.93% | - |
| Mar 16, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.34 | -0.92% | - |
| Mar 13, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.54 | 0.93% | - |
| Mar 12, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.34 | - | - |
| Mar 11, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.34 | -1.82% | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 21.93 | -1.77% | - |
| Mar 6, 2026 | 22.80 | 22.80 | 22.40 | 22.60 | 22.33 | -0.88% | - |
| Mar 5, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.52 | -0.87% | - |
| Mar 4, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.72 | 1.77% | 48 |
| Mar 3, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.33 | 0.89% | 10 |
| Mar 2, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.13 | 0.90% | - |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | - | 740 |
| Feb 26, 2026 | 21.60 | 22.40 | 21.60 | 22.20 | 21.93 | 2.78% | - |
| Feb 25, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.34 | - | - |
| Feb 24, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.34 | - | 324 |
| Feb 23, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.34 | 0.93% | - |
| Feb 20, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.14 | -0.93% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 21.60 | 21.60 | 21.34 | -5.26% | - |
| Feb 18, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.52 | - | - |
| Feb 17, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.52 | 0.88% | 133 |
| Feb 16, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.33 | - | - |
| Feb 13, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.33 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.33 | -0.88% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.52 | - | - |
| Feb 10, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.52 | 2.70% | 315 |
| Feb 9, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 21.93 | - | - |
| Feb 6, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 21.93 | - | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.93 | -0.89% | - |
| Feb 4, 2026 | 22.00 | 22.60 | 22.00 | 22.40 | 22.13 | 1.82% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 21.73 | -0.90% | - |
| Feb 2, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 21.93 | -0.89% | - |
| Jan 30, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.13 | 1.82% | - |
| Jan 29, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.73 | 0.92% | - |
| Jan 28, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.54 | -1.80% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.93 | -0.89% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.13 | -1.75% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.52 | - | - |
| Jan 22, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.52 | -2.56% | - |
| Jan 21, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.12 | 0.86% | - |
| Jan 20, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 22.92 | -0.85% | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | -1.68% | - |