TipRanks
Independence Realty (DE:5O2)
FRANKFURT:5O2
Germany Market

Independence Realty (5O2) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
12.50
12.50
12.50
12.50
12.50
-2.34%
0
-
Oct 28, 2026
12.80
12.80
12.80
12.80
12.80
-0.78%
0
-
Oct 27, 2026
12.90
12.90
12.90
12.90
12.90
+1.57%
0
-
Oct 26, 2026
12.70
12.70
12.70
12.70
12.70
-2.31%
0
-
Oct 23, 2026
13.00
13.00
13.00
13.00
13.00
+2.36%
0
-
Oct 22, 2026
12.70
12.70
12.70
12.70
12.70
0.00%
0
-
Oct 21, 2026
12.70
12.70
12.70
12.70
12.70
+2.42%
0
-
Oct 20, 2026
12.40
12.40
12.40
12.40
12.40
-2.36%
0
-
Oct 19, 2026
12.70
12.70
12.70
12.70
12.70
+0.79%
0
-
Oct 16, 2026
12.60
12.60
12.60
12.60
12.60
+0.80%
0
-
Oct 15, 2026
12.50
12.50
12.50
12.50
12.50
-1.57%
0
-
Oct 14, 2026
12.70
12.70
12.70
12.70
12.70
-0.78%
0
-
Oct 13, 2026
12.80
12.80
12.80
12.80
12.80
+0.79%
0
-
Oct 12, 2026
12.70
12.70
12.70
12.70
12.70
+1.60%
0
-
Oct 09, 2026
12.50
12.50
12.50
12.50
12.50
+0.81%
0
-
Oct 08, 2026
12.40
12.40
12.40
12.40
12.40
-1.59%
0
-
Oct 07, 2026
12.60
12.60
12.60
12.60
12.60
-2.33%
0
-
Oct 06, 2026
12.90
12.90
12.90
12.90
12.90
+2.38%
0
-
Oct 05, 2026
12.60
12.60
12.60
12.60
12.60
0.00%
0
-
Oct 02, 2026
12.60
12.60
12.60
12.60
12.60
+0.80%
0
-
Oct 01, 2026
12.50
12.50
12.50
12.50
12.50
-0.79%
0
-
Sep 30, 2026
12.60
12.60
12.60
12.60
12.60
+0.47%
0
-
Sep 29, 2026
12.70
12.70
12.70
12.70
12.54
+1.60%
0
-
Sep 28, 2026
12.50
12.50
12.50
12.50
12.34
0.00%
0
-
Sep 25, 2026
12.50
12.50
12.50
12.50
12.34
0.00%
0
-
Sep 24, 2026
12.50
12.50
12.50
12.50
12.34
-0.79%
0
-
Sep 23, 2026
12.60
12.60
12.60
12.60
12.44
+1.61%
0
-
Sep 22, 2026
12.40
12.40
12.40
12.40
12.25
-0.80%
0
-
Sep 21, 2026
12.50
12.50
12.50
12.50
12.34
-1.57%
0
-
Sep 18, 2026
12.70
12.70
12.70
12.70
12.54
0.00%
0
-
Sep 17, 2026
12.70
12.70
12.70
12.70
12.54
-0.78%
0
-
Sep 16, 2026
12.80
12.80
12.80
12.80
12.64
-0.78%
0
-
Sep 15, 2026
12.90
12.90
12.90
12.90
12.74
+1.58%
0
-
Sep 14, 2026
12.70
12.70
12.70
12.70
12.54
0.00%
0
-
Sep 11, 2026
12.70
12.70
12.70
12.70
12.54
0.00%
0
-
Sep 10, 2026
12.70
12.70
12.70
12.70
12.54
-4.51%
0
-
Sep 09, 2026
13.30
13.30
13.30
13.30
13.13
+2.31%
0
-
Sep 08, 2026
13.00
13.00
13.00
13.00
12.84
+1.56%
0
-
Sep 07, 2026
12.80
12.80
12.80
12.80
12.64
-4.47%
0
-
Sep 04, 2026
13.40
13.40
13.40
13.40
13.23
-1.47%
0
-
Sep 03, 2026
13.60
13.60
13.60
13.60
13.43
0.00%
0
-
Sep 02, 2026
13.60
13.60
13.60
13.60
13.43
+2.25%
0
-
Sep 01, 2026
13.30
13.30
13.30
13.30
13.13
-1.48%
0
-
Aug 31, 2026
13.50
13.50
13.50
13.50
13.33
0.00%
0
-
Aug 28, 2026
13.50
13.50
13.50
13.50
13.33
-1.46%
0
-
Aug 27, 2026
13.70
13.70
13.70
13.70
13.53
0.00%
0
-
Aug 26, 2026
13.70
13.70
13.70
13.70
13.53
+3.79%
0
-
Aug 25, 2026
13.20
13.20
13.20
13.20
13.04
-2.94%
0
-
Aug 24, 2026
13.60
13.60
13.60
13.60
13.43
-0.73%
0
-
Aug 21, 2026
13.70
13.70
13.70
13.70
13.53
+0.74%
0
-
Rows:
50