Industrial Logistics Properties Trust (FRA:1QY)
Germany · Delayed Price · Currency is EUR 4.828
+0.184 (3.96%)
At close: Feb 20, 2026
FRA:1QY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.96% | - |
| Feb 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.18% | - |
| Feb 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.18% | - |
| Feb 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.30% | - |
| Feb 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.41% | - |
| Feb 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Feb 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.13% | - |
| Feb 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.25% | - |
| Feb 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.97% | - |
| Feb 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.21% | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.27% | - |
| Feb 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Feb 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.82% | - |
| Feb 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Jan 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.33% | - |
| Jan 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.72% | - |
| Jan 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.56% | - |
| Jan 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.44% | - |
| Jan 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.12% | - |
| Jan 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -3.51% | - |
| Jan 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 5.11% | - |
| Jan 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | -5.14% | - |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -0.30% | - |
| Jan 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -1.27% | - |
| Jan 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.59% | - |
| Jan 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 0.10% | - |
| Jan 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | 1.97% | - |
| Jan 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -6.09% | - |
| Jan 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | 4.02% | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 5.37% | - |
| Jan 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -2.97% | - |
| Jan 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | 6.86% | - |
| Jan 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.63 | 0.09% | - |
| Jan 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 0.09% | - |
| Jan 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 1.35% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | -0.52% | - |
| Dec 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 1.58% | - |
| Dec 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | -0.70% | - |
| Dec 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -5.37% | - |
| Dec 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | 4.90% | - |
| Dec 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -1.24% | - |
| Dec 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.63 | -1.23% | - |
| Dec 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | -0.76% | - |
| Dec 15, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | 1.79% | - |
| Dec 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | 0.09% | - |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -2.70% | - |
| Dec 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -1.35% | - |
| Dec 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -1.22% | - |
| Dec 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 0.65% | - |