Easterly Government Properties, Inc. (FRA:E050)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
At close: Oct 13, 2026
FRA:E050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 12, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 9, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 8, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Oct 7, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 6, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Oct 5, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 2, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Oct 1, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Sep 29, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | - |
| Sep 28, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | - | - |
| Sep 25, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | - | - |
| Sep 24, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | - |
| Sep 23, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Sep 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 21, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Sep 18, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 17, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Sep 16, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 14, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 9, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -1.92% | - |
| Sep 8, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Sep 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 4, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Sep 3, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 1, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Aug 28, 2026 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | - | - |
| Aug 27, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Aug 26, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 25, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | - | - |
| Aug 24, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Aug 21, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 20, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Aug 19, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 17, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Aug 14, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 13, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Aug 12, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Aug 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 10, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.95% | - |
| Aug 7, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.01 | - | - |
| Aug 6, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.01 | -0.93% | - |
| Aug 5, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.21 | -0.92% | - |