National Storage Affiliates Trust (FRA:4GC)
Germany
· Delayed Price · Currency is EUR 25.25
-0.28 (-1.10%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:4GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.20% | - |
| Dec 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.59% | - |
| Dec 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.32% | - |
| Dec 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.75% | - |
| Nov 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.20% | - |
| Nov 27, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.94% | 150 |
| Nov 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3.49% | - |
| Nov 25, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.62 | -1.01% | - |
| Nov 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.80% | - |
| Nov 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.49% | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.22% | - |
| Nov 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.26% | - |
| Nov 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.92% | - |
| Nov 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.87% | - |
| Nov 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.33% | - |
| Nov 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.70% | - |
| Nov 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -4.13% | - |
| Nov 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.21% | - |
| Nov 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.34% | - |
| Nov 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.56% | - |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3.12% | - |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.65% | - |
| Nov 3, 2025 | 25.03 | 25.45 | 25.03 | 25.45 | 25.45 | 1.88% | 30 |
| Oct 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.31% | - |
| Oct 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -3.40% | - |
| Oct 29, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.86% | - |
| Oct 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.15% | - |
| Oct 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.95% | - |
| Oct 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.52% | - |
| Oct 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.18% | - |
| Oct 22, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.25% | - |
| Oct 21, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.91% | - |
| Oct 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.40% | - |
| Oct 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.26% | - |
| Oct 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.37% | - |
| Oct 15, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.36% | - |
| Oct 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.78% | - |
| Oct 13, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.20% | - |
| Oct 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.07% | - |
| Oct 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.46% | - |
| Oct 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.32% | - |
| Oct 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.55% | - |
| Oct 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.43% | - |
| Oct 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.39% | - |
| Oct 2, 2025 | 25.63 | 25.81 | 25.63 | 25.81 | 25.81 | 1.18% | 450 |
| Oct 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.55% | - |
| Sep 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.23% | - |
| Sep 29, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.14% | - |
| Sep 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.15% | - |
| Sep 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | - |
| Sep 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% | - |
| Sep 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.67% | - |
| Sep 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.02% | - |
| Sep 19, 2025 | 25.82 | 25.82 | 25.80 | 25.80 | 25.80 | -0.31% | 38 |
| Sep 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.31% | - |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.11% | - |
| Sep 16, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -2.47% | - |
| Sep 15, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.48% | - |
| Sep 12, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 26.94 | 1.07% | - |
| Sep 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.66 | 0.26% | - |
| Sep 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.59 | -1.71% | - |
| Sep 9, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.05 | -2.44% | - |
| Sep 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 27.73 | 1.47% | - |
| Sep 5, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.33 | 1.35% | - |
| Sep 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.96 | 1.18% | - |
| Sep 3, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.65 | -0.77% | - |
| Sep 2, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 26.86 | 0.11% | - |
| Sep 1, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 26.83 | 0.63% | - |
| Aug 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.66 | -0.73% | - |
| Aug 28, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 26.86 | 1.07% | - |
| Aug 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.57 | -0.04% | - |
| Aug 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.58 | -0.70% | - |
| Aug 25, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.77 | 2.44% | - |
| Aug 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -0.37% | - |
| Aug 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.23 | 0.49% | - |
| Aug 20, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.10 | 3.67% | - |
| Aug 19, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.18 | -0.50% | - |
| Aug 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.30 | 0.31% | - |
| Aug 15, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.22 | -0.04% | - |
| Aug 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.23 | 0.94% | - |
| Aug 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.00 | 0.04% | - |
| Aug 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 24.99 | 0.32% | - |
| Aug 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.91 | -2.57% | - |
| Aug 8, 2025 | 25.81 | 26.03 | 25.81 | 26.03 | 25.57 | 1.28% | 330 |
| Aug 7, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.24 | -1.15% | - |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.54 | 4.33% | - |
| Aug 5, 2025 | 25.16 | 25.16 | 24.92 | 24.92 | 24.48 | -3.30% | 370 |
| Aug 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.31 | 0.74% | 110 |
| Aug 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.13 | -4.77% | - |
| Jul 31, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.38 | -0.96% | - |
| Jul 30, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.64 | 2.07% | - |
| Jul 29, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.10 | 0.04% | - |
| Jul 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.09 | -0.15% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -0.97% | - |
| Jul 24, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.38 | -0.85% | - |
| Jul 23, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.61 | 1.42% | - |
| Jul 22, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.24 | -0.26% | - |
| Jul 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.31 | -0.67% | - |
| Jul 18, 2025 | 27.00 | 27.00 | 26.96 | 26.96 | 26.48 | -1.50% | 110 |