EastGroup Properties, Inc. (FRA:EGO)
Germany · Delayed Price · Currency is EUR 170.00
-1.00 (-0.58%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:EGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | - | -1.17% | - |
| Apr 22, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Apr 21, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | - |
| Apr 20, 2026 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | - |
| Apr 17, 2026 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2.41% | - |
| Apr 16, 2026 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | - |
| Apr 15, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | - |
| Apr 14, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.23% | - |
| Apr 13, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | -0.61% | - |
| Apr 10, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | - |
| Apr 9, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | -0.61% | - |
| Apr 8, 2026 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1.23% | - |
| Apr 7, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | - | - |
| Apr 2, 2026 | 159.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.24% | - |
| Apr 1, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | - |
| Mar 31, 2026 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | - | - |
| Mar 30, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 157.65 | 0.63% | - |
| Mar 27, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 156.66 | -0.63% | - |
| Mar 26, 2026 | 158.00 | 160.00 | 158.00 | 159.00 | 157.65 | 0.63% | - |
| Mar 25, 2026 | 158.00 | 159.00 | 156.00 | 158.00 | 156.66 | 0.64% | - |
| Mar 24, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 155.66 | - | - |
| Mar 23, 2026 | 156.00 | 161.00 | 156.00 | 157.00 | 155.66 | - | - |
| Mar 20, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 155.66 | -1.88% | - |
| Mar 19, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 158.64 | -1.84% | - |
| Mar 18, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 161.61 | -0.61% | - |
| Mar 17, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 162.60 | - | - |
| Mar 16, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 162.60 | 0.61% | - |
| Mar 13, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 161.61 | 0.62% | - |
| Mar 12, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 160.62 | -0.61% | - |
| Mar 11, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 161.61 | - | - |
| Mar 10, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 161.61 | - | - |
| Mar 9, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 161.61 | 1.24% | - |
| Mar 6, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 159.63 | -2.42% | - |
| Mar 5, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 163.60 | -1.20% | - |
| Mar 4, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 165.58 | - | - |
| Mar 3, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 165.58 | - | - |
| Mar 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 165.58 | 0.60% | - |
| Feb 27, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 164.59 | 1.22% | - |
| Feb 26, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 162.60 | 1.86% | - |
| Feb 25, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 159.63 | - | - |
| Feb 24, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 159.63 | -0.62% | - |
| Feb 23, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 160.62 | - | - |
| Feb 20, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 160.62 | - | - |
| Feb 19, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 160.62 | - | - |
| Feb 18, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 160.62 | - | - |
| Feb 17, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 160.62 | 1.89% | - |
| Feb 16, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 157.65 | - | - |
| Feb 13, 2026 | 156.00 | 160.00 | 156.00 | 159.00 | 157.65 | 1.27% | - |
| Feb 12, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 155.66 | -1.26% | - |
| Feb 11, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 157.65 | -1.24% | - |