Essential Properties Realty Trust, Inc. (FRA:2OU)
Germany · Delayed Price · Currency is EUR 23.07
+0.51 (2.26%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:2OU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 22.48 | 23.07 | 22.48 | 23.07 | 23.07 | 2.26% | 23 |
| Oct 9, 2026 | 22.12 | 22.57 | 22.12 | 22.56 | 22.56 | 1.21% | - |
| Oct 8, 2026 | 21.93 | 22.33 | 21.93 | 22.29 | 22.29 | -0.31% | - |
| Oct 7, 2026 | 22.53 | 22.83 | 22.36 | 22.36 | 22.36 | -1.54% | - |
| Oct 6, 2026 | 22.68 | 22.92 | 22.68 | 22.71 | 22.71 | -0.57% | - |
| Oct 5, 2026 | 22.89 | 23.14 | 22.83 | 22.84 | 22.84 | -0.44% | - |
| Oct 2, 2026 | 22.61 | 23.04 | 22.61 | 22.94 | 22.94 | 0.70% | - |
| Oct 1, 2026 | 22.64 | 22.89 | 22.64 | 22.78 | 22.78 | - | - |
| Sep 30, 2026 | 22.74 | 22.89 | 22.74 | 22.78 | 22.78 | -0.59% | - |
| Sep 29, 2026 | 22.99 | 23.20 | 22.99 | 23.20 | 22.92 | 0.04% | - |
| Sep 28, 2026 | 23.01 | 23.22 | 23.01 | 23.19 | 22.91 | -0.17% | - |
| Sep 25, 2026 | 23.06 | 23.23 | 23.06 | 23.23 | 22.95 | -0.56% | - |
| Sep 24, 2026 | 23.31 | 23.65 | 23.25 | 23.36 | 23.07 | -0.93% | - |
| Sep 23, 2026 | 23.47 | 23.65 | 23.42 | 23.58 | 23.29 | -0.51% | - |
| Sep 22, 2026 | 23.12 | 23.73 | 23.12 | 23.70 | 23.41 | 1.50% | - |
| Sep 21, 2026 | 23.18 | 23.52 | 23.18 | 23.35 | 23.06 | 0.69% | - |
| Sep 18, 2026 | 23.15 | 23.51 | 23.11 | 23.19 | 22.91 | -0.56% | - |
| Sep 17, 2026 | 23.29 | 23.36 | 23.16 | 23.32 | 23.03 | -0.21% | - |
| Sep 16, 2026 | 24.05 | 24.34 | 23.37 | 23.37 | 23.08 | -3.75% | - |
| Sep 15, 2026 | 24.56 | 24.69 | 24.28 | 24.28 | 23.98 | -2.49% | - |
| Sep 14, 2026 | 24.64 | 25.18 | 24.64 | 24.90 | 24.60 | 0.36% | - |
| Sep 11, 2026 | 24.92 | 25.22 | 24.81 | 24.81 | 24.51 | -1.12% | - |
| Sep 10, 2026 | 25.36 | 25.45 | 25.03 | 25.09 | 24.78 | -1.30% | - |
| Sep 9, 2026 | 25.43 | 25.58 | 25.27 | 25.42 | 25.11 | -0.82% | - |
| Sep 8, 2026 | 25.03 | 25.70 | 25.03 | 25.63 | 25.32 | 2.19% | - |
| Sep 7, 2026 | 25.17 | 25.17 | 25.05 | 25.08 | 24.77 | -1.76% | - |
| Sep 4, 2026 | 25.28 | 25.73 | 25.28 | 25.53 | 25.22 | 0.08% | - |
| Sep 3, 2026 | 25.64 | 25.83 | 25.51 | 25.51 | 25.20 | -1.35% | - |
| Sep 2, 2026 | 25.74 | 26.00 | 25.74 | 25.86 | 25.54 | 0.04% | - |
| Sep 1, 2026 | 25.61 | 26.06 | 25.61 | 25.85 | 25.53 | 0.15% | - |
| Aug 31, 2026 | 25.91 | 25.94 | 25.81 | 25.81 | 25.49 | -1.60% | - |
| Aug 28, 2026 | 25.85 | 26.25 | 25.85 | 26.23 | 25.91 | 0.46% | - |
| Aug 27, 2026 | 26.12 | 26.19 | 26.05 | 26.11 | 25.79 | -0.65% | - |
| Aug 26, 2026 | 26.14 | 26.34 | 26.14 | 26.28 | 25.96 | -0.30% | - |
| Aug 25, 2026 | 26.34 | 26.44 | 26.33 | 26.36 | 26.04 | -0.53% | - |
| Aug 24, 2026 | 26.13 | 26.54 | 26.13 | 26.50 | 26.18 | 0.45% | - |
| Aug 21, 2026 | 26.41 | 26.55 | 26.38 | 26.38 | 26.06 | -1.31% | - |
| Aug 20, 2026 | 26.39 | 26.82 | 26.39 | 26.73 | 26.40 | 0.34% | - |
| Aug 19, 2026 | 26.32 | 26.79 | 26.32 | 26.64 | 26.31 | 0.23% | - |
| Aug 18, 2026 | 26.61 | 26.85 | 26.51 | 26.58 | 26.25 | -0.93% | - |
| Aug 17, 2026 | 26.51 | 26.83 | 26.51 | 26.83 | 26.50 | -0.07% | - |
| Aug 14, 2026 | 26.61 | 26.91 | 26.61 | 26.85 | 26.52 | -0.37% | - |
| Aug 13, 2026 | 26.34 | 26.95 | 26.34 | 26.95 | 26.62 | 1.47% | - |
| Aug 12, 2026 | 25.80 | 26.56 | 25.80 | 26.56 | 26.24 | 1.88% | - |
| Aug 11, 2026 | 25.88 | 26.19 | 25.88 | 26.07 | 25.75 | -0.23% | - |
| Aug 10, 2026 | 26.25 | 26.25 | 26.10 | 26.13 | 25.81 | -1.17% | - |
| Aug 7, 2026 | 26.28 | 26.54 | 26.28 | 26.44 | 26.12 | -0.19% | - |
| Aug 6, 2026 | 26.42 | 26.75 | 26.42 | 26.49 | 26.17 | -0.26% | - |
| Aug 5, 2026 | 26.38 | 26.56 | 26.35 | 26.56 | 26.24 | -0.60% | - |
| Aug 4, 2026 | 26.87 | 26.87 | 26.49 | 26.72 | 26.39 | -1.22% | - |