Tritax Big Box REIT plc (FRA:4ZQ)
Germany · Delayed Price · Currency is EUR 1.740
+0.020 (1.16%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:4ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Apr 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Apr 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | - |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Mar 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -9.55% | - |
| Mar 20, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 2,350 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Mar 17, 2026 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 8.88% | 705 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.72% | - |
| Mar 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -2.25% | - |
| Mar 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -2.20% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -2.15% | - |
| Mar 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 1.64% | - |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -3.68% | - |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 3.26% | - |
| Mar 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -2.13% | - |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -1.05% | - |
| Feb 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Feb 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 1.06% | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -6.00% | - |
| Feb 19, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 1.97 | 4.17% | 3 |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 2.13% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -2.08% | - |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 2.13% | - |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 1.08% | - |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 3.33% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 0.56% | - |