Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 4.620
+0.120 (2.67%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ES9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| May 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| May 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| May 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.28% | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| May 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| May 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| May 6, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 10.05% | - |
| May 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Apr 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Apr 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Apr 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Apr 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Apr 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Apr 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Apr 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.31% | - |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Mar 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Mar 30, 2026 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | 7.85% | - |
| 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% | - |