Invitation Homes Inc. (FRA:4IV)
Germany · Delayed Price · Currency is EUR 25.80
-0.20 (-0.77%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | - | - | - |
| Jul 24, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Jul 23, 2026 | 25.60 | 26.20 | 25.60 | 25.80 | 25.80 | - | - |
| Jul 22, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 21, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jul 20, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | - | - |
| Jul 17, 2026 | 26.20 | 26.60 | 26.00 | 26.20 | 26.20 | -1.50% | - |
| Jul 16, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Jul 15, 2026 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 14, 2026 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | - |
| Jul 13, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | - |
| Jul 10, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | - |
| Jul 9, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 8, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | 16,910 |
| Jul 7, 2026 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | 1.54% | - |
| Jul 6, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 2, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | - |
| Jul 1, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Jun 30, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 29, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | - | - |
| Jun 26, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | - |
| 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 | - | - |