Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 5.05
-0.10 (-1.94%)
Last updated: Jan 6, 2026, 8:05 AM CET
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Dec 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 0.92% | - |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -1.82% | - |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -1.79% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -1.77% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.89% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 3.70% | - |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 0.93% | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -3.64% | - |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 2.78% | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -6.09% | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.86% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -3.33% | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.69% | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -2.48% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 2.54% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -0.84% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 4.39% | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -5.00% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.97 | -4.00% | - |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -1.57% | - |
| Oct 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | -3.79% | - |
| Oct 27, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.56 | 4.76% | - |