Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 215.90
+0.30 (0.14%)
Last updated: Feb 20, 2026, 7:55 PM CET
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 215.80 | 215.90 | 215.00 | 215.50 | 215.50 | -0.05% | - |
| Feb 19, 2026 | 216.20 | 216.20 | 215.00 | 215.60 | 215.60 | -0.87% | - |
| Feb 18, 2026 | 213.00 | 217.50 | 213.00 | 217.50 | 217.50 | 2.02% | - |
| Feb 17, 2026 | 210.50 | 213.20 | 210.50 | 213.20 | 213.20 | 0.99% | - |
| Feb 16, 2026 | 211.10 | 211.30 | 211.00 | 211.10 | 211.10 | -0.19% | - |
| Feb 13, 2026 | 210.80 | 213.60 | 210.80 | 211.50 | 211.50 | -0.42% | - |
| Feb 12, 2026 | 219.90 | 219.90 | 211.10 | 212.40 | 212.40 | -3.41% | - |
| Feb 11, 2026 | 219.70 | 223.50 | 219.70 | 219.90 | 219.90 | -0.05% | - |
| Feb 10, 2026 | 215.50 | 220.00 | 215.50 | 220.00 | 220.00 | 1.80% | - |
| Feb 9, 2026 | 217.00 | 217.00 | 215.30 | 216.10 | 216.10 | -0.55% | - |
| Feb 6, 2026 | 211.90 | 217.30 | 211.90 | 217.30 | 217.30 | 2.21% | - |
| Feb 5, 2026 | 212.90 | 213.40 | 209.90 | 212.60 | 212.60 | -0.51% | 97 |
| Feb 4, 2026 | 208.80 | 214.30 | 208.80 | 213.70 | 213.70 | 2.35% | - |
| Feb 3, 2026 | 209.50 | 209.50 | 207.80 | 208.80 | 208.80 | -0.95% | - |
| Feb 2, 2026 | 209.60 | 212.30 | 209.60 | 210.80 | 210.80 | -0.71% | - |
| Jan 30, 2026 | 207.30 | 212.30 | 207.30 | 212.30 | 212.30 | 2.31% | - |
| Jan 29, 2026 | 203.80 | 208.90 | 203.80 | 207.50 | 207.50 | 1.12% | - |
| Jan 28, 2026 | 208.80 | 210.10 | 205.20 | 205.20 | 205.20 | -1.77% | - |
| Jan 27, 2026 | 212.00 | 212.00 | 208.90 | 208.90 | 208.90 | -1.79% | - |
| Jan 26, 2026 | 213.00 | 213.60 | 211.80 | 212.70 | 212.70 | -1.07% | - |
| Jan 23, 2026 | 214.40 | 215.60 | 213.90 | 215.00 | 215.00 | -0.09% | - |
| Jan 22, 2026 | 219.10 | 219.10 | 215.20 | 215.20 | 215.20 | -1.87% | - |
| Jan 21, 2026 | 217.80 | 219.80 | 217.80 | 219.30 | 219.30 | 0.37% | - |
| Jan 20, 2026 | 219.80 | 219.80 | 216.50 | 218.50 | 218.50 | -1.13% | - |
| Jan 19, 2026 | 221.20 | 221.30 | 220.80 | 221.00 | 221.00 | -0.36% | 22 |
| Jan 16, 2026 | 217.70 | 221.80 | 217.70 | 221.80 | 221.80 | 1.65% | - |
| Jan 15, 2026 | 216.30 | 218.50 | 216.30 | 218.20 | 218.20 | 0.41% | - |
| Jan 14, 2026 | 213.00 | 217.30 | 213.00 | 217.30 | 217.30 | 1.21% | - |
| Jan 13, 2026 | 213.30 | 214.70 | 212.70 | 214.70 | 214.70 | 0.09% | - |
| Jan 12, 2026 | 213.10 | 215.20 | 213.10 | 214.50 | 214.50 | -0.33% | - |
| 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% | - |