Independence Realty Trust, Inc. (FRA:5O2)
Germany · Delayed Price · Currency is EUR 12.70
+0.05 (0.37%)
At close: Mar 27, 2026
FRA:5O2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | -0.78% | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -1.53% | - |
| Mar 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -1.50% | - |
| Mar 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -2.21% | - |
| Mar 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -0.73% | - |
| Mar 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 1.48% | - |
| Mar 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | -1.46% | - |
| Mar 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -0.72% | - |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | 0.73% | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -0.72% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -0.72% | - |
| Mar 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -1.42% | - |
| Mar 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -0.70% | - |
| Mar 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -0.70% | - |
| Mar 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 2.14% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -0.71% | - |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.71% | - |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -1.41% | - |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 0.71% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.71% | - |
| Feb 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 1.45% | - |
| Feb 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | - | - |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -1.43% | - |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.72% | - |
| Feb 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 1.46% | - |
| Feb 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 0.74% | - |
| Feb 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 0.74% | - |
| Feb 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 1.50% | - |
| Feb 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -5.67% | - |
| Feb 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - | - |
| Feb 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 2.17% | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -0.72% | - |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 1.46% | - |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 2.24% | - |
| Feb 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | 0.75% | - |
| Feb 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -2.21% | - |
| Feb 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -0.73% | - |
| Feb 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 1.48% | - |
| Jan 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | -2.17% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -0.72% | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -0.71% | - |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -2.08% | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | 1.41% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -2.07% | - |
| Jan 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - | - |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - | - |