Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.630
+0.010 (0.62%)
At close: Nov 28, 2025
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Nov 12, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 350 |
| Nov 11, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 9.55% | 4,331 |
| Nov 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -0.61% | - |
| Oct 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -2.37% | - |
| Oct 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.20% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -1.76% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -6.59% | - |
| Oct 27, 2025 | 1.71 | 1.82 | 1.71 | 1.82 | 1.80 | 7.06% | 2,512 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -1.16% | - |
| Oct 22, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.70 | 7.50% | 2,000 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Oct 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | - |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -7.02% | - |
| Oct 15, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.69 | 5.56% | 1,000 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -6.36% | - |
| Oct 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 10.19% | 1,100 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -6.55% | - |
| Oct 9, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.66 | 4.35% | 300 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.62% | - |
| Oct 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -7.43% | - |
| Oct 6, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.73 | 8.70% | 118 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Oct 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 1.26% | - |
| Oct 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -7.02% | - |
| Sep 30, 2025 | 1.58 | 1.71 | 1.58 | 1.71 | 1.69 | 1.18% | 2,050 |
| Sep 29, 2025 | 1.56 | 1.69 | 1.56 | 1.69 | 1.67 | 9.03% | 29 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -1.27% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -7.65% | - |
| Sep 24, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.68 | 9.68% | 483 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Sep 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -1.89% | - |