Empire State Realty Trust, Inc. (FRA:ES9)
Germany · Delayed Price · Currency is EUR 3.620
+0.040 (1.12%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:ES9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -7.33% | - |
| Aug 17, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 1.06% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Aug 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Aug 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -10.45% | - |
| Jul 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jul 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| 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% | - |