Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
At close: Oct 23, 2026
FRA:4ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.84% | - |
| Oct 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 11.04% | 800 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Oct 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | - |
| Oct 12, 2026 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 6.17% | 468 |
| Oct 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 2,000 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Oct 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Oct 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.26% | - |
| Sep 22, 2026 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | 9.15% | 5,023 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Sep 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.47% | - |
| Sep 15, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.75% | 750 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Sep 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 8, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 1,300 |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.99% | - |
| Sep 1, 2026 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 5.08% | 250 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| 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% | - |