Industrial Logistics Properties Trust (FRA:1QY)
Germany
· Delayed Price · Currency is EUR 4.912
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:00 AM CET
FRA:1QY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.23% | - |
| Dec 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.67% | - |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.32% | - |
| Dec 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.13% | - |
| Nov 27, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.38% | - |
| Nov 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.65% | - |
| Nov 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.36% | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.31% | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.09% | - |
| Nov 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.08% | - |
| Nov 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.90% | - |
| Nov 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -6.45% | - |
| Nov 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.03% | - |
| Nov 14, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.66% | - |
| Nov 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.35% | - |
| Nov 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.17% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.46% | - |
| Nov 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.24% | - |
| Nov 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Nov 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.69% | - |
| Nov 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.19% | - |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.03% | - |
| Oct 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -10.06% | - |
| Oct 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.16% | - |
| Oct 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.43% | - |
| Oct 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.68% | - |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | -1.36% | - |
| Oct 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | 4.73% | - |
| Oct 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 2.38% | - |
| Oct 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 2.04% | - |
| Oct 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 1.69% | - |
| Oct 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -0.82% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 2.33% | - |
| Oct 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | 3.55% | - |
| Oct 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -3.43% | - |
| Oct 13, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | -1.98% | - |
| Oct 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | -0.17% | - |
| Oct 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | -2.10% | - |
| Oct 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 1.54% | - |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -3.86% | - |
| Oct 6, 2025 | 4.72 | 4.87 | 4.72 | 4.87 | 4.83 | 2.83% | 152 |
| Oct 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | 1.15% | - |
| Oct 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -4.33% | - |
| Oct 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -1.49% | - |
| Sep 30, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | -0.88% | - |
| Sep 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -1.76% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -1.26% | - |
| Sep 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | 0.88% | - |
| Sep 24, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -1.44% | - |
| Sep 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -0.86% | - |
| Sep 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.20 | -3.23% | - |
| Sep 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | 0.65% | - |
| Sep 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | 1.61% | - |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.38% | - |
| Sep 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -2.22% | - |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 1.70% | - |
| Sep 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | 0.19% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 1.73% | - |
| Sep 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 1.07% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -1.06% | - |
| Sep 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | -0.86% | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 5.34% | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -1.89% | - |
| Sep 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -2.21% | - |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 0.39% | - |
| Sep 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 1.47% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.29% | - |
| Aug 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 1.40% | - |
| Aug 27, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | -0.50% | - |
| Aug 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | -2.51% | - |
| Aug 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | 5.42% | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | -2.70% | - |
| Aug 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | 0.20% | - |
| Aug 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 2.53% | - |
| Aug 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | 0.12% | - |
| Aug 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | -1.72% | - |
| Aug 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | 0.32% | - |
| Aug 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 2.35% | - |
| Aug 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | 1.72% | - |
| Aug 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | -1.32% | - |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -0.25% | - |
| Aug 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -0.78% | - |
| Aug 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -7.77% | - |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 3.01% | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 11.17% | - |
| Aug 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | 1.09% | - |
| Aug 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -3.70% | - |
| Jul 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 0.08% | - |
| Jul 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 1.89% | - |
| Jul 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -3.12% | - |
| Jul 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | 3.53% | - |
| Jul 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | 0.74% | - |
| Jul 24, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -0.09% | - |
| Jul 23, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.58 | 3.08% | 1,506 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 1.08% | - |
| Jul 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -5.62% | - |
| Jul 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -3.65% | - |