Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.880
-0.120 (-6.00%)
Last updated: Feb 20, 2026, 8:06 AM CET
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | - |
| Feb 19, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 3 |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.77% | - |
| Feb 9, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | - | 737 |
| Feb 6, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | 4.35% | 7 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.07% | - |
| Feb 3, 2026 | 1.84 | 1.98 | 1.84 | 1.98 | 1.98 | 8.20% | 512 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Jan 29, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.20% | 2,747 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jan 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jan 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 70 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jan 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Jan 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jan 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Jan 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Dec 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Dec 29, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.68% | 520 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Dec 22, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 1,219 |
| Dec 19, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 3.11% | 1,242 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.65% | - |
| Dec 12, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 7.59% | 1,095 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |