Independence Realty Trust, Inc. (FRA:5O2)
Germany · Delayed Price · Currency is EUR 13.80
-0.10 (-0.72%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:5O2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jul 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jul 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jul 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jul 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.84% | - |
| Jul 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jun 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Jun 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.03% | - |
| Jun 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 3.73% | - |
| Jun 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -0.74% | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | 1.50% | - |
| Jun 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | - | - |
| Jun 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -0.75% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -2.19% | - |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -2.14% | - |
| Jun 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -2.10% | - |
| Jun 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 2.14% | - |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -2.10% | - |
| Jun 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 0.70% | - |
| Jun 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 1.43% | - |
| Jun 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - | - |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -1.41% | - |
| Jun 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 3.65% | - |
| Jun 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 2.24% | - |
| Jun 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | - | - |
| Jun 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -1.47% | - |
| Jun 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -2.16% | - |
| May 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 2.94% | - |
| May 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -2.86% | - |
| May 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.72% | - |
| May 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 2.21% | - |
| May 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -4.23% | - |
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 2.16% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 1.46% | - |
| May 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 3.01% | - |