Easterly Government Properties, Inc. (FRA:E050)
Germany · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
At close: Jun 12, 2026
FRA:E050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Jun 11, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jun 10, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jun 9, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jun 8, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Jun 5, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Jun 4, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 3, 2026 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jun 2, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 73 |
| Jun 1, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 28, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| May 27, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 26, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 22, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 21, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| May 20, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| May 19, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| May 18, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 3.06% | - |
| May 15, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | - | - |
| May 14, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | 1.03% | - |
| May 13, 2026 | 19.30 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | - |
| May 12, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | - |
| May 11, 2026 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -2.03% | - |
| May 8, 2026 | 19.60 | 19.90 | 19.60 | 19.70 | 19.70 | 0.51% | 90 |
| May 7, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 1.46% | - |
| May 6, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.32 | - | - |
| May 5, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.32 | 0.51% | - |
| May 4, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.22 | -1.51% | - |
| Apr 30, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.51 | 1.02% | - |
| Apr 29, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.32 | -1.50% | - |
| Apr 28, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.61 | 1.01% | - |
| Apr 27, 2026 | 19.90 | 20.20 | 19.80 | 19.80 | 19.42 | -1.00% | - |
| Apr 24, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.61 | 2.04% | - |
| Apr 23, 2026 | 19.40 | 19.80 | 19.40 | 19.60 | 19.22 | 0.51% | - |
| Apr 22, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.12 | -1.52% | - |
| Apr 21, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.42 | 0.51% | - |
| Apr 20, 2026 | 19.60 | 19.80 | 19.60 | 19.70 | 19.32 | -0.51% | - |
| Apr 17, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.42 | 2.06% | - |
| Apr 16, 2026 | 19.50 | 19.60 | 19.40 | 19.40 | 19.02 | -1.02% | - |
| Apr 15, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.22 | - | - |
| Apr 14, 2026 | 19.50 | 19.60 | 19.20 | 19.60 | 19.22 | 0.51% | - |
| Apr 13, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.12 | - | - |
| Apr 10, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.12 | 1.04% | - |
| Apr 9, 2026 | 19.00 | 19.40 | 18.90 | 19.30 | 18.92 | 2.66% | - |
| Apr 8, 2026 | 19.10 | 19.10 | 18.60 | 18.80 | 18.43 | - | - |
| Apr 7, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.43 | 0.53% | - |
| Apr 2, 2026 | 17.90 | 18.70 | 17.90 | 18.70 | 18.34 | 2.75% | - |
| Apr 1, 2026 | 18.40 | 18.40 | 18.10 | 18.20 | 17.85 | -1.09% | - |