National Storage Affiliates Trust (FRA:4GC)
Germany · Delayed Price · Currency is EUR 25.48
+0.86 (3.49%)
Last updated: Nov 26, 2025, 8:04 AM CET
FRA:4GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.75% | - |
| Nov 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.20% | - |
| Nov 27, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.94% | 150 |
| Nov 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3.49% | - |
| Nov 25, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.62 | -1.01% | - |
| Nov 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.80% | - |
| Nov 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.49% | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.22% | - |
| Nov 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.26% | - |
| Nov 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.92% | - |
| Nov 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.87% | - |
| Nov 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.33% | - |
| Nov 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.70% | - |
| Nov 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -4.13% | - |
| Nov 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.21% | - |
| Nov 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.34% | - |
| Nov 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.56% | - |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3.12% | - |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.65% | - |
| Nov 3, 2025 | 25.03 | 25.45 | 25.03 | 25.45 | 25.45 | 1.88% | 30 |
| Oct 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.31% | - |
| Oct 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -3.40% | - |
| Oct 29, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.86% | - |
| Oct 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.15% | - |
| Oct 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.95% | - |
| Oct 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.52% | - |
| Oct 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.18% | - |
| Oct 22, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.25% | - |
| Oct 21, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.91% | - |
| Oct 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.40% | - |
| Oct 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.26% | - |
| Oct 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.37% | - |
| Oct 15, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.36% | - |
| Oct 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.78% | - |
| Oct 13, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.20% | - |
| Oct 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.07% | - |
| Oct 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.46% | - |
| Oct 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.32% | - |
| Oct 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.55% | - |
| Oct 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.43% | - |
| Oct 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.39% | - |
| Oct 2, 2025 | 25.63 | 25.81 | 25.63 | 25.81 | 25.81 | 1.18% | 450 |
| Oct 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.55% | - |
| Sep 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.23% | - |
| Sep 29, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.14% | - |
| Sep 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.15% | - |
| Sep 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | - |
| Sep 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% | - |
| Sep 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.67% | - |