Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 20.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:04 AM CET
FRA:4Z1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 79 |
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | -0.96% | - |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | -0.96% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | - | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | -2.80% | - |