National Storage Affiliates Trust (FRA:4GC)
Germany · Delayed Price · Currency is EUR 24.06
-0.69 (-2.79%)
At close: Dec 19, 2025
FRA:4GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.79% | - |
| Dec 18, 2025 | 24.31 | 24.75 | 24.31 | 24.75 | 24.75 | 1.73% | 100 |
| Dec 17, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.70% | - |
| Dec 16, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.04% | - |
| Dec 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.55% | - |
| Dec 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 0.56% | - |
| Dec 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.53 | -1.03% | - |
| Dec 10, 2025 | 24.92 | 25.27 | 24.92 | 25.27 | 24.78 | 0.28% | 58 |
| Dec 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | -0.20% | - |
| Dec 8, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | - | - |
| Dec 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | -1.10% | - |
| Dec 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.04 | -0.20% | - |
| Dec 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.09 | 1.59% | - |
| Dec 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.69 | 0.32% | - |
| Dec 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.62 | -0.75% | - |
| Nov 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | 0.20% | - |
| Nov 27, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 24.75 | -0.94% | 150 |
| Nov 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 3.49% | - |
| Nov 25, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.14 | -1.01% | - |
| Nov 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.39 | 1.80% | - |
| Nov 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 23.96 | -1.49% | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -0.40% | - |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.42 | 1.22% | - |
| Nov 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | -2.26% | - |
| Nov 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.68 | 0.92% | - |
| Nov 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.46 | -0.87% | - |
| Nov 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | -2.33% | - |
| Nov 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.26 | 1.70% | - |
| Nov 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.84 | -4.13% | - |
| Nov 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 25.91 | 2.21% | - |
| Nov 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.35 | -2.34% | - |
| Nov 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.96 | 2.56% | - |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.31 | 3.12% | - |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.55 | -1.65% | - |
| Nov 3, 2025 | 25.03 | 25.45 | 25.03 | 25.45 | 24.96 | 1.88% | 30 |
| Oct 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.50 | -2.31% | - |
| Oct 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.08 | -3.40% | - |
| Oct 29, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.96 | -0.86% | - |
| Oct 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.18 | -1.15% | - |
| Oct 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.49 | -0.95% | - |
| Oct 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 26.74 | -1.52% | - |
| Oct 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.16 | 0.18% | - |
| Oct 22, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.11 | -0.25% | - |
| Oct 21, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.17 | 0.91% | - |
| Oct 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 26.93 | 0.40% | - |
| Oct 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.82 | 1.26% | - |
| Oct 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.49 | 0.37% | - |
| Oct 15, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.39 | 2.36% | - |
| Oct 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.78 | 1.78% | - |
| Oct 13, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.33 | -2.20% | - |