Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 4.100
-0.040 (-0.97%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:ES9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jun 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jun 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jun 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Jun 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Jun 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jun 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Jun 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.12% | - |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -5.83% | - |
| Jun 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -1.33% | - |
| Jun 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 6.60% | - |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 1.92% | - |
| Jun 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.97% | - |
| Jun 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -1.44% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -9.52% | - |
| Jun 3, 2026 | 4.48 | 4.62 | 4.48 | 4.62 | 4.59 | 2.67% | - |
| Jun 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | - |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -0.44% | - |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -0.44% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 3.18% | - |
| May 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | - |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -0.45% | - |
| May 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.90% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 1.36% | - |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 4.76% | - |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -3.23% | - |
| May 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 3.33% | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.48% | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -3.69% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 3.83% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -6.28% | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 1.83% | - |
| May 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.90% | - |
| May 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -3.91% | - |
| May 6, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.57 | 10.05% | - |
| May 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -4.57% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | - | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -2.67% | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 0.90% | - |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 2.76% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 3.33% | - |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -4.11% | - |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 0.92% | - |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 2.36% | - |
| Apr 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 1.44% | - |
| Apr 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | - | - |