Innovative Industrial Properties, Inc. (FRA:1IK)
Germany · Delayed Price · Currency is EUR 48.08
-0.38 (-0.78%)
At close: Sep 18, 2026
FRA:1IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.72 | 49.72 | 48.08 | 48.08 | 48.08 | -0.78% | 586 |
| Sep 17, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -1.90% | - |
| Sep 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.60% | 6 |
| Sep 15, 2026 | 48.34 | 48.62 | 48.34 | 48.62 | 48.62 | -0.61% | - |
| Sep 14, 2026 | 49.24 | 49.24 | 48.92 | 48.92 | 48.92 | 1.28% | 20 |
| Sep 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.51% | - |
| Sep 10, 2026 | 48.62 | 48.62 | 47.58 | 47.58 | 47.58 | -2.38% | 100 |
| Sep 9, 2026 | 48.80 | 49.84 | 48.74 | 48.74 | 48.74 | -0.16% | 20 |
| Sep 8, 2026 | 49.58 | 49.58 | 48.82 | 48.82 | 48.82 | -2.75% | - |
| Sep 7, 2026 | 49.64 | 50.20 | 49.64 | 50.20 | 50.20 | 3.51% | 65 |
| Sep 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.49% | - |
| Sep 3, 2026 | 48.62 | 49.74 | 48.62 | 49.74 | 49.74 | 3.67% | 20 |
| Sep 2, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -1.03% | - |
| Sep 1, 2026 | 48.72 | 48.72 | 48.48 | 48.48 | 48.48 | 0.41% | 4 |
| Aug 31, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.25% | - |
| Aug 28, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.86% | - |
| Aug 27, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.65% | - |
| Aug 26, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.33% | - |
| Aug 25, 2026 | 48.24 | 49.06 | 48.24 | 49.06 | 49.06 | 2.17% | 40 |
| Aug 24, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.66% | - |
| Aug 21, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.21% | - |
| Aug 20, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.83% | - |
| Aug 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.59% | - |
| Aug 18, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.55% | - |
| Aug 17, 2026 | 47.74 | 47.74 | 47.40 | 47.40 | 47.40 | -4.55% | - |
| Aug 14, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.66% | - |
| Aug 13, 2026 | 49.76 | 50.50 | 49.76 | 50.50 | 50.50 | - | 10 |
| Aug 12, 2026 | 49.66 | 50.50 | 49.66 | 50.50 | 50.50 | 2.64% | 19 |
| Aug 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.73% | 77 |
| Aug 10, 2026 | 50.85 | 52.15 | 49.56 | 49.56 | 49.56 | -2.34% | 77 |
| Aug 7, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.10% | - |
| Aug 6, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -3.37% | - |
| Aug 5, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.87% | - |
| Aug 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.66% | - |
| Aug 3, 2026 | 52.65 | 52.65 | 51.35 | 51.35 | 51.35 | -2.47% | 53 |
| Jul 31, 2026 | 52.45 | 52.65 | 52.45 | 52.65 | 52.65 | -0.57% | 23 |
| Jul 30, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.94% | - |
| Jul 29, 2026 | 52.45 | 53.45 | 52.45 | 53.45 | 53.45 | -2.11% | 35 |
| Jul 28, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.68% | 25 |
| Jul 27, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.66% | - |
| Jul 24, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.30% | - |
| Jul 23, 2026 | 54.15 | 54.15 | 52.85 | 54.05 | 54.05 | -2.17% | 105 |
| Jul 22, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.56% | - |
| Jul 21, 2026 | 56.05 | 56.05 | 54.40 | 54.40 | 54.40 | -2.60% | - |
| Jul 20, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -1.15% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.45% | - |
| Jul 16, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.18% | - |
| Jul 15, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.78% | - |
| Jul 14, 2026 | 55.25 | 56.25 | 55.25 | 56.25 | 56.25 | -0.35% | 475 |
| Jul 13, 2026 | 55.80 | 56.45 | 55.80 | 56.45 | 56.45 | 3.29% | 55 |