EPR Properties (FRA:E2H)
Germany · Delayed Price · Currency is EUR 51.50
-0.20 (-0.39%)
Last updated: Aug 26, 2026, 8:43 AM CET
FRA:E2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | -0.39% | - |
| Aug 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.48% | - |
| Aug 24, 2026 | 51.55 | 51.95 | 51.55 | 51.95 | 51.95 | -0.29% | 28 |
| Aug 21, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.87% | - |
| Aug 20, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.15% | - |
| Aug 19, 2026 | 51.85 | 52.25 | 51.85 | 52.25 | 52.25 | 0.38% | 10 |
| Aug 18, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.95% | - |
| Aug 17, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -1.13% | - |
| Aug 14, 2026 | 53.20 | 53.20 | 53.15 | 53.15 | 53.15 | -0.56% | 35 |
| Aug 13, 2026 | 53.00 | 53.45 | 53.00 | 53.45 | 53.45 | 3.59% | 40 |
| Aug 12, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.96% | - |
| Aug 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -3.61% | - |
| Aug 10, 2026 | 53.55 | 54.05 | 53.55 | 54.05 | 54.05 | 1.03% | 10 |
| Aug 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.52% | 10 |
| Aug 6, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.19% | - |
| Aug 5, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.28% | - |
| Aug 4, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -2.93% | - |
| Aug 3, 2026 | 53.60 | 54.55 | 53.60 | 54.55 | 54.55 | -1.09% | 78 |
| Jul 31, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.70% | - |
| Jul 30, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 54.23 | -2.94% | 14 |
| Jul 29, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 55.87 | 0.99% | - |
| Jul 28, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.33 | 1.09% | - |
| Jul 27, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 54.73 | 1.38% | 88 |
| Jul 24, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.98 | 1.12% | - |
| Jul 23, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.38 | -1.01% | - |
| Jul 22, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.93 | 0.09% | - |
| Jul 21, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 53.88 | -1.19% | - |
| Jul 20, 2026 | 54.55 | 54.80 | 54.55 | 54.80 | 54.53 | 1.67% | 20 |
| Jul 17, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.63 | 3.26% | - |
| Jul 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.94 | 0.77% | - |
| Jul 15, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.54 | -0.96% | 11 |
| Jul 14, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.04 | 0.38% | - |
| Jul 13, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.84 | -0.48% | - |
| Jul 10, 2026 | 51.85 | 52.35 | 51.85 | 52.35 | 52.09 | 0.87% | 17 |
| Jul 9, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.64 | -1.33% | - |
| Jul 8, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.34 | 1.15% | 13 |
| Jul 7, 2026 | 52.05 | 52.05 | 52.00 | 52.00 | 51.74 | 0.10% | 150 |
| Jul 6, 2026 | 51.90 | 51.95 | 51.90 | 51.95 | 51.69 | 1.07% | 20 |
| Jul 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.15 | 1.78% | - |
| Jul 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.30% | - |
| Jul 1, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.40 | -1.94% | - |
| Jun 30, 2026 | 51.35 | 51.65 | 51.35 | 51.65 | 51.39 | 0.43% | 10 |
| Jun 29, 2026 | 52.20 | 52.20 | 51.70 | 51.70 | 51.17 | - | 5 |
| Jun 26, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.17 | 0.10% | - |
| Jun 25, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.12 | -0.58% | - |
| Jun 24, 2026 | 51.85 | 51.95 | 51.85 | 51.95 | 51.42 | 2.67% | 800 |
| Jun 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.09 | 1.24% | - |
| Jun 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.47 | -0.14% | - |
| Jun 19, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.54 | -0.79% | - |
| Jun 18, 2026 | 49.82 | 50.45 | 49.82 | 50.45 | 49.94 | -0.49% | 100 |