Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.810
+0.030 (1.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.76% | - |
| Aug 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.59% | 600 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.36% | - |
| Aug 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -1.08% | - |
| Aug 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -1.06% | - |
| Aug 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.08% | - |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -4.12% | - |
| Aug 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | - | - |
| Aug 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 2.11% | - |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -1.04% | - |
| Aug 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -1.03% | - |
| Jul 31, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.04% | - |
| Jul 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -2.04% | - |
| Jul 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | - | - |
| Jul 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 1.03% | - |
| Jul 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 2.11% | - |
| Jul 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | - | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 2.15% | - |
| Jul 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -1.06% | - |
| Jul 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -1.05% | - |
| Jul 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 2.15% | - |
| Jul 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 1.09% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 0.55% | - |
| Jul 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 2.22% | - |
| Jul 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -2.17% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 0.55% | - |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 0.55% | - |
| Jul 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -1.09% | - |
| Jul 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.10% | - |
| Jul 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 0.55% | - |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -1.09% | - |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - | - |
| Jun 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 1.10% | - |
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | - | - |
| Jun 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 6.47% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 0.59% | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -0.59% | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -0.58% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -8.56% | - |