Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 3.740
+0.120 (3.31%)
Last updated: Oct 12, 2026, 8:21 AM CET
FRA:ES9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | 529 |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Oct 7, 2026 | 3.42 | 3.76 | 3.42 | 3.76 | 3.76 | 1.08% | - |
| Oct 6, 2026 | 3.26 | 3.72 | 3.26 | 3.72 | 3.72 | 12.05% | - |
| Oct 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Oct 2, 2026 | 3.18 | 3.48 | 3.18 | 3.48 | 3.48 | 1.75% | - |
| Oct 1, 2026 | 3.16 | 3.42 | 3.16 | 3.42 | 3.42 | 13.25% | - |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Sep 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -6.47% | - |
| Sep 25, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | -1.73% | - |
| Sep 24, 2026 | 3.12 | 3.46 | 3.12 | 3.46 | 3.46 | 1.76% | - |
| Sep 23, 2026 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 0.59% | - |
| Sep 22, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 1.20% | - |
| Sep 21, 2026 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 2.45% | - |
| 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% | - |