Innovative Industrial Properties, Inc. (FRA:1IK)
Germany
· Delayed Price · Currency is EUR 43.15
-1.55 (-3.47%)
At close: Dec 5, 2025
FRA:1IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.75 | 44.70 | 43.75 | 44.70 | 44.70 | 1.89% | 25 |
| Dec 3, 2025 | 42.39 | 43.87 | 42.39 | 43.87 | 43.87 | 3.71% | 300 |
| Dec 2, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.14% | - |
| Dec 1, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.94% | - |
| Nov 28, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 1.06% | - |
| Nov 27, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -2.82% | - |
| Nov 26, 2025 | 42.01 | 43.54 | 42.01 | 43.54 | 43.54 | 3.30% | 500 |
| Nov 25, 2025 | 42.20 | 42.20 | 42.15 | 42.15 | 42.15 | 2.16% | 10 |
| Nov 24, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.72% | - |
| Nov 21, 2025 | 38.36 | 41.98 | 38.36 | 41.98 | 41.98 | 7.81% | 39 |
| Nov 20, 2025 | 40.34 | 40.34 | 38.94 | 38.94 | 38.94 | -4.02% | 171 |
| Nov 19, 2025 | 42.06 | 42.06 | 40.57 | 40.57 | 40.57 | 0.40% | 240 |
| Nov 18, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -2.04% | - |
| Nov 17, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -3.44% | - |
| Nov 14, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -1.09% | - |
| Nov 13, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -2.51% | - |
| Nov 12, 2025 | 44.44 | 44.44 | 44.30 | 44.30 | 44.30 | 0.54% | 1,000 |
| Nov 11, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -2.95% | - |
| Nov 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.75% | 50 |
| Nov 7, 2025 | 43.74 | 43.76 | 43.74 | 43.76 | 43.76 | -6.11% | 68 |
| Nov 6, 2025 | 45.51 | 46.61 | 45.51 | 46.61 | 46.61 | 8.72% | 30 |
| Nov 5, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -1.36% | - |
| Nov 4, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.67% | - |
| Nov 3, 2025 | 42.96 | 44.20 | 42.96 | 44.20 | 44.20 | 3.20% | 100 |
| Oct 31, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -1.18% | - |
| Oct 30, 2025 | 42.26 | 43.34 | 42.26 | 43.34 | 43.34 | -1.48% | - |
| Oct 29, 2025 | 44.74 | 44.74 | 43.99 | 43.99 | 43.99 | -2.46% | 15 |
| Oct 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.22% | - |
| Oct 27, 2025 | 45.19 | 45.20 | 45.19 | 45.20 | 45.20 | 0.36% | 15 |
| Oct 24, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.55% | - |
| Oct 23, 2025 | 45.47 | 45.47 | 45.29 | 45.29 | 45.29 | -1.65% | 250 |
| Oct 22, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.88% | - |
| Oct 21, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.78% | - |
| Oct 20, 2025 | 45.67 | 47.30 | 45.67 | 47.30 | 47.30 | 4.88% | 261 |
| Oct 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -4.83% | - |
| Oct 16, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 3.68% | - |
| Oct 15, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 2.51% | - |
| Oct 14, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.97% | - |
| Oct 13, 2025 | 43.42 | 44.33 | 43.42 | 44.16 | 44.16 | -3.52% | 28 |
| Oct 10, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -2.62% | - |
| Oct 9, 2025 | 46.27 | 47.00 | 46.27 | 47.00 | 47.00 | -0.21% | 25 |
| Oct 8, 2025 | 46.80 | 47.10 | 46.80 | 47.10 | 47.10 | 1.71% | 45 |
| Oct 7, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -3.64% | - |
| Oct 6, 2025 | 47.79 | 48.06 | 47.79 | 48.06 | 48.06 | -1.48% | 260 |
| Oct 3, 2025 | 47.93 | 48.95 | 47.93 | 48.78 | 48.78 | 1.56% | 740 |
| Oct 2, 2025 | 46.53 | 48.03 | 46.53 | 48.03 | 48.03 | 2.37% | - |
| Oct 1, 2025 | 44.84 | 46.92 | 44.84 | 46.92 | 46.92 | 3.58% | 30 |
| Sep 30, 2025 | 45.60 | 45.60 | 45.30 | 45.30 | 45.30 | -1.95% | 110 |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 44.58 | -1.39% | - |
| Sep 26, 2025 | 46.32 | 46.85 | 46.32 | 46.85 | 45.21 | -0.72% | - |
| Sep 25, 2025 | 45.97 | 47.19 | 45.97 | 47.19 | 45.54 | 0.96% | 225 |
| Sep 24, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 45.10 | -0.51% | - |
| Sep 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 45.33 | -3.15% | - |
| Sep 22, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 46.81 | -4.24% | - |
| Sep 19, 2025 | 49.04 | 50.66 | 49.04 | 50.66 | 48.88 | 6.21% | 100 |
| Sep 18, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 46.03 | -0.27% | - |
| Sep 17, 2025 | 47.81 | 47.83 | 47.81 | 47.83 | 46.15 | -1.08% | 100 |
| Sep 16, 2025 | 48.20 | 48.35 | 48.20 | 48.35 | 46.66 | -1.57% | - |
| Sep 15, 2025 | 49.10 | 49.12 | 49.10 | 49.12 | 47.40 | 1.91% | 175 |
| Sep 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 46.51 | 0.84% | - |
| Sep 11, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.12 | -0.38% | - |
| Sep 10, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 46.30 | 0.44% | - |
| Sep 9, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 46.10 | -1.59% | - |
| Sep 8, 2025 | 48.40 | 48.54 | 48.40 | 48.54 | 46.84 | 0.94% | 24 |
| Sep 5, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 46.40 | 3.35% | - |
| Sep 4, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 44.90 | -1.02% | - |
| Sep 3, 2025 | 46.23 | 47.71 | 46.23 | 47.01 | 45.36 | - | 70 |
| Sep 2, 2025 | 48.17 | 48.17 | 47.01 | 47.01 | 45.36 | -1.65% | 10 |
| Sep 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.12 | 0.48% | 75 |
| Aug 29, 2025 | 47.38 | 47.57 | 47.38 | 47.57 | 45.90 | -1.23% | - |
| Aug 28, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 46.47 | 0.44% | - |
| Aug 27, 2025 | 46.79 | 47.95 | 46.79 | 47.95 | 46.27 | 2.48% | 30 |
| Aug 26, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 45.15 | 0.54% | - |
| Aug 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 44.91 | 4.44% | - |
| Aug 22, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 43.00 | -0.49% | - |
| Aug 21, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 43.21 | 0.18% | - |
| Aug 20, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 43.13 | 1.36% | - |
| Aug 19, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 42.55 | -0.50% | - |
| Aug 18, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 42.77 | -2.49% | 33 |
| Aug 15, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.86 | -3.99% | - |
| Aug 14, 2025 | 46.20 | 47.34 | 46.20 | 47.34 | 45.68 | 5.67% | 175 |
| Aug 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 43.23 | -0.44% | - |
| Aug 12, 2025 | 41.96 | 45.00 | 41.96 | 45.00 | 43.42 | 12.50% | 90 |
| Aug 11, 2025 | 38.92 | 40.00 | 38.92 | 40.00 | 38.60 | 1.70% | 400 |
| Aug 8, 2025 | 39.10 | 39.33 | 39.10 | 39.33 | 37.95 | -0.86% | 293 |
| Aug 7, 2025 | 44.12 | 44.12 | 39.67 | 39.67 | 38.28 | -11.55% | 367 |
| Aug 6, 2025 | 44.84 | 45.06 | 44.84 | 44.85 | 43.28 | 1.26% | 35 |
| Aug 5, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 42.74 | -1.80% | - |
| Aug 4, 2025 | 44.04 | 45.10 | 44.04 | 45.10 | 43.52 | 1.10% | 681 |
| Aug 1, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 43.05 | -3.59% | - |
| Jul 31, 2025 | 45.27 | 46.27 | 45.27 | 46.27 | 44.65 | 0.74% | 25 |
| Jul 30, 2025 | 45.73 | 45.93 | 45.73 | 45.93 | 44.32 | -1.18% | - |
| Jul 29, 2025 | 45.52 | 46.48 | 45.52 | 46.48 | 44.85 | 1.18% | 2 |
| Jul 28, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 44.33 | 0.46% | - |
| Jul 25, 2025 | 46.25 | 46.25 | 45.73 | 45.73 | 44.13 | -0.13% | 93 |
| Jul 24, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 44.18 | -0.48% | - |
| Jul 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 44.40 | 0.68% | - |
| Jul 22, 2025 | 44.33 | 45.70 | 44.33 | 45.70 | 44.10 | 2.33% | 20 |
| Jul 21, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 43.09 | -0.16% | - |
| Jul 18, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 43.16 | -2.70% | - |