Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
Last updated: Jan 27, 2026, 8:10 AM CET
Invitation Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Jan 29, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Jan 28, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 22, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jan 21, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Jan 20, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jan 16, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | - |
| Jan 15, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Jan 14, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.79% | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 283 |
| Jan 12, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Jan 9, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 152 |
| Jan 8, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | - |
| Jan 7, 2026 | 23.80 | 24.20 | 21.80 | 22.60 | 22.60 | -5.83% | 400 |
| Jan 6, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 2, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 29, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 3.54% | - |
| Dec 23, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Dec 22, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.94 | 0.87% | - |
| Dec 19, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.74 | -0.86% | - |
| Dec 18, 2025 | 23.20 | 23.20 | 23.00 | 23.20 | 22.94 | - | - |
| Dec 17, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 22.94 | 1.75% | - |
| Dec 16, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.55 | - | - |
| Dec 15, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.55 | 1.79% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.15 | - | - |
| Dec 11, 2025 | 22.40 | 22.80 | 22.40 | 22.40 | 22.15 | -0.88% | - |
| Dec 10, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.35 | 1.80% | - |
| Dec 9, 2025 | 22.80 | 23.00 | 22.20 | 22.20 | 21.95 | -2.63% | - |
| Dec 8, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.55 | -1.72% | - |
| Dec 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.94 | -0.85% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.14 | -0.85% | - |
| Dec 3, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.34 | -1.67% | - |
| Dec 2, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.73 | 0.84% | - |
| Dec 1, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.54 | -1.65% | - |
| Nov 28, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.93 | 0.83% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | -0.83% | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.93 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.13 | - | - |
| Nov 21, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.13 | 0.83% | - |
| Nov 20, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.93 | 1.68% | - |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.54 | 0.85% | - |
| Nov 18, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.34 | -1.67% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.73 | -1.64% | - |