Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:4IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.80% | - |
| Jun 1, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | - |
| May 29, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 28, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 26, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| May 22, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| May 20, 2026 | 24.60 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | - |
| May 19, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| May 18, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | - |
| May 15, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -1.64% | 20 |
| May 14, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| May 13, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| May 12, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 11, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| May 8, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 7, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| May 6, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| May 5, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| May 4, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Apr 30, 2026 | 23.80 | 24.80 | 23.80 | 24.40 | 24.40 | 2.52% | - |
| Apr 29, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 28, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 4.35% | - |
| Apr 27, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 23, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 21, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Apr 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Apr 17, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 288 |
| Apr 16, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 14, 2026 | 22.00 | 22.40 | 21.60 | 22.40 | 22.40 | 1.82% | - |
| Apr 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 10, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 9, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | - | - |
| Apr 8, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | - | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 2, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | - |
| Apr 1, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | - | 295 |
| Mar 31, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Mar 30, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | - |
| 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 | 1.23% | - |
| 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% | - |