Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 222.10
-0.80 (-0.36%)
At close: Dec 30, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 219.50 | 219.70 | 215.00 | 215.20 | 215.20 | -2.49% | - |
| Jan 8, 2026 | 213.20 | 220.70 | 213.20 | 220.70 | 220.70 | 2.79% | - |
| Jan 7, 2026 | 218.50 | 219.30 | 214.70 | 214.70 | 214.70 | -2.19% | - |
| Jan 6, 2026 | 214.50 | 219.50 | 214.50 | 219.50 | 219.50 | 1.86% | - |
| Jan 5, 2026 | 219.10 | 219.10 | 215.30 | 215.50 | 215.50 | -1.33% | - |
| Jan 2, 2026 | 219.50 | 219.50 | 217.00 | 218.40 | 218.40 | -1.67% | 6 |
| Dec 30, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 219.91 | -0.36% | - |
| Dec 29, 2025 | 221.60 | 223.30 | 221.60 | 222.90 | 220.70 | 1.73% | - |
| Dec 23, 2025 | 220.30 | 220.30 | 218.60 | 219.10 | 216.94 | -0.99% | - |
| Dec 22, 2025 | 218.80 | 221.30 | 217.70 | 221.30 | 219.12 | 0.77% | - |
| Dec 19, 2025 | 221.30 | 221.80 | 219.60 | 219.60 | 217.44 | -1.21% | - |
| Dec 18, 2025 | 222.10 | 223.50 | 221.90 | 222.30 | 220.11 | -0.40% | - |
| Dec 17, 2025 | 217.30 | 223.20 | 217.30 | 223.20 | 221.00 | 3.00% | - |
| Dec 16, 2025 | 218.20 | 219.00 | 215.30 | 216.70 | 214.57 | -1.46% | - |
| Dec 15, 2025 | 219.20 | 220.00 | 218.90 | 219.90 | 217.73 | 0.27% | - |
| Dec 12, 2025 | 219.40 | 220.60 | 219.00 | 219.30 | 217.14 | 0.37% | - |
| Dec 11, 2025 | 216.30 | 219.40 | 216.30 | 218.50 | 216.35 | 0.23% | - |
| Dec 10, 2025 | 215.80 | 218.00 | 215.80 | 218.00 | 215.85 | 0.69% | - |
| Dec 9, 2025 | 215.70 | 217.40 | 215.70 | 216.50 | 214.37 | - | - |
| Dec 8, 2025 | 218.10 | 218.10 | 216.50 | 216.50 | 214.37 | -1.14% | - |
| Dec 5, 2025 | 220.00 | 221.40 | 219.00 | 219.00 | 216.84 | -0.77% | - |
| Dec 4, 2025 | 222.10 | 222.20 | 220.70 | 220.70 | 218.53 | -0.85% | - |
| Dec 3, 2025 | 223.30 | 223.70 | 222.60 | 222.60 | 220.41 | -0.71% | - |
| Dec 2, 2025 | 222.80 | 224.20 | 222.50 | 224.20 | 221.99 | 0.13% | - |
| Dec 1, 2025 | 225.10 | 226.70 | 223.90 | 223.90 | 221.69 | -1.02% | - |
| Nov 28, 2025 | 225.50 | 227.30 | 225.50 | 226.20 | 223.97 | 0.58% | - |
| Nov 27, 2025 | 225.00 | 225.10 | 224.90 | 224.90 | 222.68 | -0.44% | - |
| Nov 26, 2025 | 224.90 | 226.60 | 224.90 | 225.90 | 223.67 | - | - |
| Nov 25, 2025 | 224.60 | 227.50 | 224.60 | 225.90 | 223.67 | 0.13% | - |
| Nov 24, 2025 | 225.80 | 226.80 | 223.80 | 225.60 | 223.38 | -0.04% | - |
| Nov 21, 2025 | 221.20 | 227.20 | 221.20 | 225.70 | 223.48 | 1.67% | - |
| Nov 20, 2025 | 221.40 | 223.40 | 220.90 | 222.00 | 219.81 | 0.50% | - |
| Nov 19, 2025 | 217.90 | 221.20 | 217.90 | 220.90 | 218.72 | 1.19% | - |
| Nov 18, 2025 | 215.30 | 219.00 | 215.30 | 218.30 | 216.15 | 0.69% | - |
| Nov 17, 2025 | 218.40 | 219.40 | 216.80 | 216.80 | 214.66 | -0.82% | - |
| Nov 14, 2025 | 216.70 | 218.80 | 216.30 | 218.60 | 216.45 | 0.46% | - |
| Nov 13, 2025 | 215.30 | 219.40 | 215.30 | 217.60 | 215.46 | -0.64% | - |
| Nov 12, 2025 | 225.20 | 225.20 | 219.00 | 219.00 | 216.84 | -2.93% | - |
| Nov 11, 2025 | 224.10 | 226.00 | 224.10 | 225.60 | 223.38 | 0.40% | - |
| Nov 10, 2025 | 224.60 | 224.70 | 221.70 | 224.70 | 222.49 | 0.27% | - |
| Nov 7, 2025 | 221.40 | 224.10 | 221.40 | 224.10 | 221.89 | 0.72% | - |
| Nov 6, 2025 | 225.00 | 225.00 | 222.50 | 222.50 | 220.31 | -1.90% | - |
| Nov 5, 2025 | 222.50 | 226.80 | 222.50 | 226.80 | 224.57 | 1.80% | - |
| Nov 4, 2025 | 218.10 | 222.80 | 218.10 | 222.80 | 220.61 | 1.00% | - |
| Nov 3, 2025 | 217.00 | 220.60 | 217.00 | 220.60 | 218.43 | 1.24% | - |
| Oct 31, 2025 | 215.50 | 221.60 | 215.50 | 217.90 | 215.75 | 1.11% | - |
| Oct 30, 2025 | 211.90 | 216.00 | 210.30 | 215.50 | 213.38 | 1.46% | - |
| Oct 29, 2025 | 219.60 | 219.60 | 212.40 | 212.40 | 210.31 | -3.10% | - |
| Oct 28, 2025 | 224.30 | 224.30 | 219.20 | 219.20 | 217.04 | -2.40% | - |
| Oct 27, 2025 | 228.20 | 228.20 | 224.60 | 224.60 | 222.39 | -1.32% | - |