National Storage Affiliates Trust (FRA:4GC)
Germany · Delayed Price · Currency is EUR 29.15
+0.26 (0.90%)
At close: Feb 20, 2026
FRA:4GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.90% | - |
| Feb 19, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.98% | - |
| Feb 18, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.32% | - |
| Feb 17, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.43% | - |
| Feb 16, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.63% | - |
| Feb 13, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.60% | - |
| Feb 12, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.52% | - |
| Feb 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.95% | - |
| Feb 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.33% | - |
| Feb 6, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.49% | - |
| Feb 5, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.55% | - |
| Feb 4, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.16% | - |
| Feb 3, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.10% | - |
| Feb 2, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.27% | - |
| Jan 30, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.88% | - |
| Jan 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.47% | - |
| Jan 28, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.71% | - |
| Jan 27, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -2.27% | - |
| Jan 26, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -3.12% | - |
| Jan 23, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.74% | - |
| Jan 22, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.39% | - |
| Jan 21, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.89% | - |
| Jan 20, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.38% | - |
| Jan 19, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.21% | - |
| Jan 16, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.79% | - |
| Jan 15, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2.76% | - |
| Jan 14, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.18% | - |
| Jan 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.56% | - |
| Jan 12, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.98% | - |
| Jan 9, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3.08% | - |
| Jan 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.44% | - |
| Jan 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 5.95% | - |
| Jan 6, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.93% | - |
| Jan 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.75% | - |
| Jan 2, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.06% | - |
| Dec 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.64% | - |
| Dec 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.51% | - |
| Dec 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.67% | - |
| Dec 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.04% | - |
| 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 | - | - |