Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 4.520
-0.060 (-1.31%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:ES9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Jul 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.75% | - |
| Jul 21, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 2.60% | - |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jul 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Jul 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Jul 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jul 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jul 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Jul 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jul 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Jul 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Jul 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Jun 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Jun 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.85% | - |
| 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% | - |