Independence Realty Trust, Inc. (FRA:5O2)
Germany
· Delayed Price · Currency is EUR 14.20
-0.40 (-2.74%)
Last updated: Dec 5, 2025, 8:02 AM CET
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| 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% | - |
| Sep 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 0.70% | - |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | 0.71% | - |
| Sep 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -1.40% | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -2.05% | - |
| Sep 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -2.01% | - |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 2.05% | - |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -3.31% | - |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | 1.34% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | -1.97% | - |
| Sep 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | 1.33% | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 0.67% | - |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | -0.67% | - |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -1.32% | - |
| Sep 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | 1.33% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -0.66% | - |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | - | - |
| Aug 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | 1.34% | - |
| Aug 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 0.68% | - |
| Aug 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | - | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |
| Aug 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | - | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -0.68% | - |
| Aug 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 0.68% | - |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -1.35% | - |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | - | - |
| Aug 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | -0.67% | - |
| Aug 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 1.36% | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 0.68% | - |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -0.68% | - |
| Aug 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -1.34% | - |
| Aug 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 2.05% | - |
| Aug 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -0.68% | - |
| Aug 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 2.80% | - |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | - | - |
| Aug 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -1.38% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -3.97% | - |
| Jul 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | - | - |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | 2.72% | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.68% | - |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -0.68% | - |
| Jul 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.68% | - |
| Jul 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -0.68% | - |
| Jul 21, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.55 | -0.68% | 80 |
| Jul 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 0.68% | - |