EPR Properties (FRA:E2H)
Germany · Delayed Price · Currency is EUR 49.32
+0.66 (1.36%)
At close: Oct 13, 2026
FRA:E2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 49.34 | 49.34 | 49.32 | 49.32 | 49.32 | 1.36% | 400 |
| Oct 12, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.91% | - |
| Oct 9, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.25% | - |
| Oct 8, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.24% | - |
| Oct 7, 2026 | 48.98 | 49.20 | 48.98 | 49.20 | 49.20 | -1.01% | 20 |
| Oct 6, 2026 | 49.38 | 49.70 | 49.38 | 49.70 | 49.70 | -1.29% | 68 |
| Oct 5, 2026 | 50.20 | 50.55 | 50.20 | 50.35 | 50.35 | 2.50% | 200 |
| Oct 2, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.53% | - |
| Oct 1, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.12% | - |
| Sep 30, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.37% | - |
| Sep 29, 2026 | 49.96 | 50.40 | 49.96 | 50.40 | 50.13 | 1.41% | 12 |
| Sep 28, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.43 | -0.80% | - |
| Sep 25, 2026 | 49.70 | 50.10 | 49.70 | 50.10 | 49.83 | 0.60% | 200 |
| Sep 24, 2026 | 49.82 | 49.82 | 49.80 | 49.80 | 49.53 | -1.29% | 40 |
| Sep 23, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.18 | 1.26% | - |
| Sep 22, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.55 | 0.65% | - |
| Sep 21, 2026 | 49.28 | 49.50 | 49.28 | 49.50 | 49.23 | -0.60% | 160 |
| Sep 18, 2026 | 49.56 | 49.80 | 49.56 | 49.80 | 49.53 | 0.61% | 20 |
| Sep 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.23 | -2.17% | - |
| Sep 16, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.33 | -0.30% | - |
| Sep 15, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.47 | -0.29% | - |
| Sep 14, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.62 | - | - |
| Sep 11, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.62 | -0.29% | - |
| Sep 10, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.77 | -0.39% | - |
| Sep 9, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.97 | -0.68% | - |
| Sep 8, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.32 | 0.29% | 605 |
| Sep 7, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.17 | -0.68% | - |
| Sep 4, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.52 | 1.17% | - |
| Sep 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.92 | 0.39% | - |
| Sep 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | 1.29% | - |
| Sep 1, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.08 | -1.27% | - |
| Aug 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | -0.45% | - |
| Aug 28, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 50.95 | 0.39% | 108 |
| Aug 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 50.76 | -0.39% | - |
| Aug 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.95 | -0.39% | 31 |
| Aug 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.15 | -0.48% | - |
| Aug 24, 2026 | 51.55 | 51.95 | 51.55 | 51.95 | 51.40 | -0.29% | 28 |
| Aug 21, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.55 | 0.87% | - |
| Aug 20, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.10 | -1.15% | - |
| Aug 19, 2026 | 51.85 | 52.25 | 51.85 | 52.25 | 51.70 | 0.38% | 10 |
| Aug 18, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.50 | -0.95% | - |
| Aug 17, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 51.99 | -1.13% | - |
| Aug 14, 2026 | 53.20 | 53.20 | 53.15 | 53.15 | 52.59 | -0.56% | 35 |
| Aug 13, 2026 | 53.00 | 53.45 | 53.00 | 53.45 | 52.88 | 3.59% | 40 |
| Aug 12, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.05 | -0.96% | - |
| Aug 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.55 | -3.61% | - |
| Aug 10, 2026 | 53.55 | 54.05 | 53.55 | 54.05 | 53.48 | 1.03% | 10 |
| Aug 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.93 | 1.52% | 10 |
| Aug 6, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.14 | -0.19% | - |
| Aug 5, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.24 | -0.28% | - |