Independence Realty Trust, Inc. (FRA:5O2)
Germany · Delayed Price · Currency is EUR 15.00
+0.50 (3.45%)
Last updated: Nov 28, 2025, 11:13 AM CET
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.45% | 15 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Nov 18, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 10 |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Nov 11, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.13% | 21 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Oct 16, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | 8 |
| Oct 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | - | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -0.71% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -0.71% | - |
| Sep 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -1.40% | - |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -1.38% | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 1.40% | - |