Invitation Homes Inc. (FRA:4IV)
Germany
· Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
At close: Dec 5, 2025
Invitation Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 3, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Dec 2, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Dec 1, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 28, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Nov 21, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Nov 20, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Nov 18, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 14, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Nov 12, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Nov 11, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Nov 10, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Nov 7, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 5, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 4, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | 0.83% | 20 |
| Oct 31, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 30, 2025 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | 3.39% | 115 |
| Oct 29, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 28, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 27, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Oct 24, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | - | 80 |
| Oct 23, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Oct 22, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Oct 21, 2025 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Oct 20, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 17, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Oct 16, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 14, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 13, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Oct 10, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | - |
| Oct 9, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Oct 7, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 3, 2025 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 2, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 1, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 180 |
| Sep 30, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 26, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Sep 25, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Sep 24, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.55 | -0.80% | - |
| Sep 23, 2025 | 25.00 | 25.40 | 25.00 | 25.00 | 24.75 | - | 84 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.75 | -0.79% | - |
| Sep 19, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.95 | 0.80% | - |
| Sep 18, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.75 | - | - |
| Sep 17, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.75 | 0.81% | - |
| Sep 16, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.55 | -1.59% | - |
| Sep 15, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.95 | -1.56% | - |
| Sep 12, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.35 | -1.54% | - |
| Sep 11, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 1.56% | - |
| Sep 10, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.35 | -0.78% | - |
| Sep 9, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.54 | 1.57% | - |
| Sep 8, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.15 | -0.78% | - |
| Sep 5, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.35 | -1.54% | - |
| Sep 4, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.74 | 0.78% | - |
| Sep 3, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -0.77% | - |
| Sep 2, 2025 | 26.60 | 26.60 | 25.80 | 26.00 | 25.74 | -2.26% | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | - | - |
| Aug 29, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.34 | 0.76% | - |
| Aug 28, 2025 | 26.60 | 26.60 | 26.20 | 26.40 | 26.14 | -1.49% | - |
| Aug 27, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.53 | 2.29% | - |
| Aug 26, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.94 | -0.76% | - |
| Aug 25, 2025 | 26.60 | 26.60 | 26.20 | 26.40 | 26.14 | -0.75% | - |
| Aug 22, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.34 | 1.53% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - | - |
| Aug 20, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.94 | 0.77% | - |
| Aug 19, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 1.56% | - |
| Aug 18, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.35 | -1.54% | - |
| Aug 15, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.74 | 0.78% | - |
| Aug 14, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -0.77% | - |
| Aug 13, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 1.56% | - |
| Aug 12, 2025 | 25.60 | 25.80 | 25.40 | 25.60 | 25.35 | - | - |
| Aug 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - | - |
| Aug 8, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.35 | -0.78% | - |
| Aug 7, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.54 | - | - |
| Aug 6, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.54 | -1.53% | - |
| Aug 5, 2025 | 26.20 | 26.40 | 26.20 | 26.20 | 25.94 | 0.77% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | - | - |
| Aug 1, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.74 | -2.99% | - |
| Jul 31, 2025 | 27.60 | 27.60 | 26.40 | 26.80 | 26.53 | -1.47% | 114 |
| Jul 30, 2025 | 27.60 | 27.80 | 27.20 | 27.20 | 26.93 | -1.45% | - |
| Jul 29, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.33 | 2.99% | - |
| Jul 28, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.53 | -0.74% | - |
| Jul 25, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 26.73 | -0.74% | - |
| Jul 24, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| Jul 23, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Jul 22, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.33 | 0.73% | - |
| Jul 21, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Jul 18, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.33 | -0.72% | - |