Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 3.260
+0.080 (2.52%)
At close: Sep 18, 2026
FRA:ES9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 2.52% | - |
| Sep 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.20% | - |
| Sep 15, 2026 | 3.18 | 3.48 | 3.18 | 3.48 | 3.48 | 0.30% | - |
| Sep 14, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.47 | 10.76% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | - |
| Sep 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | -8.14% | - |
| Sep 9, 2026 | 3.28 | 3.44 | 3.28 | 3.44 | 3.41 | -3.91% | - |
| Sep 8, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.55 | 2.87% | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | 5.45% | - |
| Sep 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 0.61% | - |
| Sep 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | - | - |
| Sep 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -3.53% | - |
| Sep 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | -3.95% | - |
| Aug 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -1.12% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | - | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -1.10% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 1.12% | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -3.76% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 2.76% | - |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -1.63% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | 1.10% | - |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | 2.82% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -7.33% | - |
| Aug 17, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.79 | 1.06% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 2.72% | - |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | 2.22% | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -0.55% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -4.23% | - |
| Aug 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 0.53% | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -0.53% | - |
| Aug 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -2.58% | - |
| Aug 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 1.57% | - |
| Aug 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -4.50% | - |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 1.52% | - |
| Jul 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | -10.45% | - |
| Jul 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -3.08% | - |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | 0.44% | - |
| Jul 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | -1.31% | - |
| Jul 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 4.09% | - |
| Jul 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 1.38% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -1.81% | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | -6.75% | - |
| Jul 21, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.70 | 2.60% | - |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 1.32% | - |
| Jul 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | 1.79% | - |
| Jul 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.45% | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - | - |
| Jul 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 2.76% | - |
| Jul 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 0.93% | - |