Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 207.50
-3.30 (-1.57%)
At close: Mar 27, 2026
FRA:EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.10 | 211.10 | 207.50 | 207.50 | 207.50 | -1.57% | - |
| Mar 26, 2026 | 207.90 | 211.30 | 207.90 | 210.80 | 210.80 | 0.96% | - |
| Mar 25, 2026 | 210.00 | 210.60 | 208.80 | 208.80 | 208.80 | -0.33% | - |
| Mar 24, 2026 | 208.80 | 211.20 | 207.40 | 209.50 | 209.50 | 1.75% | - |
| Mar 23, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -0.68% | - |
| Mar 20, 2026 | 212.00 | 212.00 | 207.30 | 207.30 | 207.30 | -2.22% | - |
| Mar 19, 2026 | 214.50 | 214.80 | 212.00 | 212.00 | 212.00 | -1.07% | 3 |
| Mar 18, 2026 | 218.10 | 218.10 | 214.30 | 214.30 | 214.30 | -1.24% | - |
| Mar 17, 2026 | 215.20 | 217.70 | 215.20 | 217.00 | 217.00 | 0.56% | - |
| Mar 16, 2026 | 219.30 | 219.30 | 215.80 | 215.80 | 215.80 | -1.05% | - |
| Mar 13, 2026 | 217.50 | 219.70 | 217.50 | 218.10 | 218.10 | 0.28% | - |
| Mar 12, 2026 | 214.20 | 218.20 | 214.20 | 217.50 | 217.50 | 0.97% | - |
| Mar 11, 2026 | 218.30 | 218.30 | 213.80 | 215.40 | 215.40 | -1.28% | - |
| Mar 10, 2026 | 219.50 | 219.50 | 217.40 | 218.20 | 218.20 | -0.50% | - |
| Mar 9, 2026 | 215.80 | 219.30 | 215.50 | 219.30 | 219.30 | -0.23% | - |
| Mar 6, 2026 | 221.60 | 221.60 | 217.60 | 219.80 | 219.80 | -1.04% | - |
| Mar 5, 2026 | 218.90 | 222.10 | 218.90 | 222.10 | 222.10 | 1.23% | - |
| Mar 4, 2026 | 217.90 | 219.50 | 217.60 | 219.40 | 219.40 | -0.14% | - |
| Mar 3, 2026 | 216.70 | 220.50 | 215.80 | 219.70 | 219.70 | 0.55% | 162 |
| Mar 2, 2026 | 210.60 | 218.50 | 210.60 | 218.50 | 218.50 | 1.35% | - |
| Feb 27, 2026 | 220.50 | 220.50 | 215.60 | 215.60 | 215.60 | -3.14% | - |
| Feb 26, 2026 | 218.60 | 223.10 | 218.60 | 222.60 | 222.60 | 1.32% | - |
| Feb 25, 2026 | 217.80 | 219.70 | 217.30 | 219.70 | 219.70 | 0.37% | - |
| Feb 24, 2026 | 216.20 | 218.90 | 215.40 | 218.90 | 218.90 | 1.25% | - |
| Feb 23, 2026 | 213.10 | 217.50 | 213.10 | 216.20 | 216.20 | 0.32% | - |
| 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 |