Easterly Government Properties, Inc. (FRA:E050)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:E050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.20 | 21.20 | 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% | - |
| Aug 4, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.40 | - | - |
| Aug 3, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.40 | 4.81% | - |
| Jul 31, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.42 | -1.89% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 20.81 | -1.85% | - |
| Jul 29, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.21 | -3.57% | - |
| Jul 28, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 21.99 | 1.82% | 150 |
| Jul 27, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 21.60 | -0.90% | - |
| Jul 24, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.80 | 1.83% | - |
| Jul 23, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.40 | - | - |
| Jul 22, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.40 | -0.91% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 21.60 | 0.92% | - |
| Jul 20, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.40 | -0.91% | - |
| Jul 17, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 21.60 | -0.90% | - |
| Jul 16, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 21.80 | 3.74% | - |
| Jul 15, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.01 | -0.93% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.21 | - | - |
| Jul 13, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.21 | - | - |
| Jul 10, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.21 | 0.93% | - |
| Jul 9, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.01 | -0.93% | - |
| Jul 8, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.21 | -0.92% | - |
| Jul 7, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.40 | - | - |
| Jul 6, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.40 | -0.91% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.60 | - | - |
| Jul 2, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 21.60 | - | - |
| Jul 1, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 21.60 | 0.92% | - |
| Jun 30, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.40 | - | - |
| Jun 29, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.40 | 0.93% | - |
| Jun 26, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.21 | 2.86% | - |
| Jun 25, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 20.62 | - | - |
| Jun 24, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 20.62 | - | - |
| Jun 23, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.62 | 1.94% | - |
| Jun 22, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.23 | 3.52% | - |
| Jun 19, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.54 | -0.50% | - |
| Jun 18, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 19.64 | 1.01% | - |