Independence Realty Trust, Inc. (FRA:5O2)
Germany · Delayed Price · Currency is EUR 12.70
+0.20 (1.60%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:5O2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Oct 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Oct 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Oct 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.47% | - |
| Sep 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | 1.60% | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - | - |
| Sep 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - | - |
| Sep 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -0.79% | - |
| Sep 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | 1.61% | - |
| Sep 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -0.80% | - |
| Sep 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -1.57% | - |
| Sep 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - | - |
| Sep 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | -0.78% | - |
| Sep 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -0.78% | - |
| Sep 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | 1.57% | - |
| Sep 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - | - |
| Sep 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - | - |
| Sep 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | -4.51% | - |
| Sep 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | 2.31% | - |
| Sep 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 1.56% | - |
| Sep 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -4.48% | - |
| Sep 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | -1.47% | - |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | - | - |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | 2.26% | - |
| Sep 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | -1.48% | - |
| Aug 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | - | - |
| Aug 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -1.46% | - |
| Aug 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | - | - |
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 3.79% | - |
| Aug 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -2.94% | - |
| Aug 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -0.73% | - |
| Aug 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.74% | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | 5.43% | - |
| Aug 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | -2.27% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -4.35% | - |
| Aug 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | - | - |
| Aug 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | 0.73% | - |
| Aug 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 1.48% | - |
| Aug 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -0.74% | - |
| Aug 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -7.48% | - |
| Aug 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.52 | 1.38% | - |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | -0.68% | - |
| Aug 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.42 | 6.57% | - |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | -1.44% | - |