Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
At close: Mar 27, 2026
FRA:4ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Mar 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -9.55% | - |
| Mar 20, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 2,350 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Mar 17, 2026 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 8.88% | 705 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.72% | - |
| Mar 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -2.25% | - |
| Mar 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -2.20% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -2.15% | - |
| Mar 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 1.64% | - |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -3.68% | - |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 3.26% | - |
| Mar 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -2.13% | - |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -1.05% | - |
| Feb 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 1.06% | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -6.00% | - |
| Feb 19, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 1.97 | 4.17% | 3 |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 2.13% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -2.08% | - |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 2.13% | - |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 1.08% | - |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 3.33% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 0.56% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -6.77% | - |
| Feb 9, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.89 | - | 737 |
| Feb 6, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.89 | 4.35% | 7 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | - | - |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -7.07% | - |
| Feb 3, 2026 | 1.84 | 1.98 | 1.84 | 1.98 | 1.95 | 8.20% | 512 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | - | - |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -1.61% | - |
| Jan 29, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.83 | 2.20% | 2,747 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.55% | - |
| Jan 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 0.55% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 0.55% | - |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 1.12% | - |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -1.10% | - |
| Jan 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -1.09% | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 1.67% | 70 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -1.64% | - |