Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 26.40
+0.20 (0.76%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:4IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.81% | - |
| Jun 24, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 25.73 | 2.36% | - |
| Jun 23, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.14 | 2.42% | - |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | 0.81% | - |
| Jun 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | - | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.35 | - | - |
| Jun 17, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.35 | -0.81% | - |
| Jun 16, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.55 | -0.80% | - |
| Jun 15, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 24.74 | -2.34% | - |
| Jun 12, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.34 | 0.79% | - |
| Jun 11, 2026 | 25.60 | 25.80 | 25.40 | 25.40 | 25.14 | -0.78% | - |
| Jun 10, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.34 | -0.78% | - |
| Jun 9, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.54 | 1.57% | - |
| Jun 8, 2026 | 26.00 | 26.00 | 25.20 | 25.40 | 25.14 | -2.31% | - |
| Jun 5, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.73 | 4.00% | - |
| Jun 4, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 24.74 | - | - |
| Jun 3, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.74 | 0.81% | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | -0.80% | - |
| Jun 1, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 24.74 | - | - |
| May 29, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| May 28, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 24.94 | - | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - | - |
| May 26, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.94 | -0.79% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.14 | 0.79% | - |
| May 22, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 24.94 | 0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.74 | - | - |
| May 20, 2026 | 24.60 | 25.00 | 24.40 | 25.00 | 24.74 | 1.63% | - |
| May 19, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.35 | - | - |
| May 18, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.35 | 2.50% | - |
| May 15, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 23.75 | -1.64% | 20 |
| May 14, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.15 | 0.83% | - |
| May 13, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 23.95 | - | - |
| May 12, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 23.95 | -0.82% | - |
| May 11, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.15 | - | - |
| May 8, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.15 | -0.81% | - |
| May 7, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.35 | 0.82% | - |
| May 6, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.15 | - | - |
| May 5, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.15 | - | - |
| May 4, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.15 | - | - |
| Apr 30, 2026 | 23.80 | 24.80 | 23.80 | 24.40 | 24.15 | 2.52% | - |
| Apr 29, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.56 | -0.83% | - |
| Apr 28, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 23.75 | 4.35% | - |
| Apr 27, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 22.76 | - | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.76 | -0.86% | - |
| Apr 23, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 22.96 | 2.65% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.37 | -0.88% | - |
| Apr 21, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.57 | -1.72% | - |
| Apr 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 22.96 | 1.75% | - |
| Apr 17, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.57 | 2.70% | 288 |
| Apr 16, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 21.97 | - | - |