Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.860
+0.020 (1.09%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:4ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jul 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Jul 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jul 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -8.56% | - |
| Jun 16, 2026 | 1.71 | 1.87 | 1.71 | 1.87 | 1.87 | 7.47% | 50 |
| Jun 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | - |
| Jun 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | - |
| Jun 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.82% | - |
| Jun 4, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 5.39% | 200 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Jun 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jun 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| May 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.68% | - |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 2.53% | - |
| May 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -3.07% | - |
| May 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | - |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.80% | - |
| May 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -7.22% | - |
| May 11, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.77 | 5.88% | 1,300 |