EastGroup Properties, Inc. (FRA:EGO)
Germany · Delayed Price · Currency is EUR 155.00
+1.00 (0.65%)
At close: Nov 28, 2025
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | - |
| Nov 28, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Nov 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Nov 26, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | - |
| Nov 25, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | - |
| Nov 24, 2025 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | - |
| Nov 21, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.97% | - |
| Nov 20, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Nov 19, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | - |
| Nov 18, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.97% | - |
| Nov 17, 2025 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.66% | - |
| Nov 14, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | - |
| Nov 13, 2025 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | - |
| Nov 12, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Nov 11, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 0.65% | - |
| Nov 10, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | - |
| Nov 7, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | - |
| Nov 6, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 5, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | - |
| Nov 4, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | - |
| Nov 3, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.33% | - |
| Oct 31, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Oct 30, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | - |
| Oct 29, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Oct 28, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | - |
| Oct 27, 2025 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | - |
| Oct 24, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | - |
| Oct 23, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Oct 22, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | - |
| Oct 21, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Oct 20, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.96% | - |
| Oct 17, 2025 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.00% | - |
| Oct 16, 2025 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | - |
| Oct 15, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | - |
| Oct 14, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | - | - |
| Oct 13, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | - |
| Oct 10, 2025 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | - |
| Oct 9, 2025 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | - |
| Oct 8, 2025 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | - |
| Oct 7, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | - |
| Oct 6, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | - |
| Oct 3, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | - |
| Oct 2, 2025 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -1.37% | - |
| Oct 1, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.10% | - |
| Sep 30, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | - |
| Sep 29, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 141.68 | - | - |
| Sep 26, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 141.68 | 0.70% | - |
| Sep 25, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 140.69 | 1.43% | - |
| Sep 24, 2025 | 141.00 | 143.00 | 140.00 | 140.00 | 138.71 | -1.41% | - |
| Sep 23, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 140.69 | - | - |