Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 3.820
-0.020 (-0.52%)
At close: Mar 27, 2026
FRA:ES9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Mar 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Mar 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Mar 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Mar 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -12.99% | - |
| Mar 19, 2026 | 4.06 | 4.62 | 4.06 | 4.62 | 4.62 | 12.68% | 529 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Mar 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Mar 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.48% | - |
| Mar 12, 2026 | 4.16 | 4.38 | 4.16 | 4.38 | 4.35 | 4.78% | - |
| Mar 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | 0.48% | - |
| Mar 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -3.70% | - |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -4.00% | - |
| Mar 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -0.88% | - |
| Mar 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 0.89% | - |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 0.90% | - |
| Mar 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -1.33% | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -3.83% | - |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -1.26% | - |
| Feb 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 3.03% | - |
| Feb 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -2.94% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 4.39% | - |
| Feb 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -4.20% | - |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -2.06% | - |
| Feb 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -2.80% | - |
| Feb 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 2.88% | - |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -0.82% | - |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -1.21% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -0.80% | - |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -5.66% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 1.92% | - |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -1.89% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 1.92% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Feb 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Feb 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | - |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 2.97% | - |
| Jan 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -1.94% | - |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -0.95% | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -0.94% | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 3.96% | - |
| Jan 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -1.94% | - |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | - |