Independence Realty Trust, Inc. (FRA:5O2)
Germany · Delayed Price · Currency is EUR 14.10
-0.30 (-2.08%)
At close: Jan 23, 2026
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jan 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jan 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jan 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jan 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - | - |
| Dec 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | 2.07% | - |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 2.84% | - |
| Dec 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -2.08% | - |
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -1.37% | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 2.10% | - |
| Dec 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | - | - |
| Dec 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 0.70% | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | -0.70% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 0.70% | - |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | 2.16% | - |
| Dec 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -0.71% | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | -0.71% | - |
| Dec 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -0.70% | - |
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | -2.74% | - |
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 0.69% | - |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -0.68% | - |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | -2.67% | - |
| Nov 28, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 14.85 | 3.45% | 15 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 0.69% | - |
| Nov 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -0.69% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 1.40% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 1.42% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 1.44% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -2.80% | - |
| Nov 18, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.16 | 1.42% | 10 |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 1.44% | - |