Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 247.80
-2.60 (-1.04%)
Last updated: Aug 26, 2026, 7:40 PM CET
FRA:EXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | - | -0.48% | - |
| Aug 25, 2026 | 251.00 | 251.00 | 249.00 | 250.40 | 250.40 | -0.24% | - |
| Aug 24, 2026 | 246.20 | 251.00 | 246.20 | 251.00 | 251.00 | 1.78% | - |
| Aug 21, 2026 | 245.00 | 247.80 | 245.00 | 246.60 | 246.60 | -0.24% | - |
| Aug 20, 2026 | 245.20 | 247.80 | 245.20 | 247.20 | 247.20 | 0.82% | - |
| Aug 19, 2026 | 243.40 | 245.80 | 243.20 | 245.20 | 245.20 | 0.08% | - |
| Aug 18, 2026 | 243.20 | 247.00 | 243.20 | 245.00 | 245.00 | -0.33% | - |
| Aug 17, 2026 | 247.00 | 247.00 | 243.00 | 245.80 | 245.80 | -1.36% | - |
| Aug 14, 2026 | 247.80 | 249.20 | 247.00 | 249.20 | 249.20 | -0.16% | - |
| Aug 13, 2026 | 243.20 | 249.60 | 243.20 | 249.60 | 249.60 | 2.21% | - |
| Aug 12, 2026 | 243.60 | 244.60 | 242.20 | 244.20 | 244.20 | -0.16% | - |
| Aug 11, 2026 | 244.20 | 245.20 | 241.40 | 244.60 | 244.60 | -0.24% | - |
| Aug 10, 2026 | 248.20 | 248.20 | 243.40 | 245.20 | 245.20 | -1.21% | - |
| Aug 7, 2026 | 246.00 | 249.20 | 241.80 | 248.20 | 248.20 | 0.57% | - |
| Aug 6, 2026 | 248.80 | 248.80 | 246.80 | 246.80 | 246.80 | -0.80% | - |
| Aug 5, 2026 | 248.80 | 248.80 | 245.40 | 248.80 | 248.80 | -0.08% | - |
| Aug 4, 2026 | 247.80 | 249.00 | 244.60 | 249.00 | 249.00 | 0.16% | - |
| Aug 3, 2026 | 246.60 | 248.60 | 246.40 | 248.60 | 248.60 | 0.73% | - |
| Jul 31, 2026 | 244.80 | 247.60 | 242.60 | 246.80 | 246.80 | 1.82% | - |
| Jul 30, 2026 | 251.00 | 251.00 | 241.20 | 242.40 | 242.40 | -6.19% | 9 |
| Jul 29, 2026 | 256.80 | 261.00 | 256.80 | 258.40 | 258.40 | 0.08% | - |
| Jul 28, 2026 | 254.60 | 259.20 | 253.00 | 258.20 | 258.20 | 1.02% | - |
| Jul 27, 2026 | 256.00 | 257.80 | 254.00 | 255.60 | 255.60 | -0.85% | - |
| Jul 24, 2026 | 256.40 | 258.20 | 256.40 | 257.80 | 257.80 | 0.16% | - |
| Jul 23, 2026 | 254.80 | 259.40 | 254.80 | 257.40 | 257.40 | 0.55% | - |
| Jul 22, 2026 | 256.40 | 257.40 | 256.00 | 256.00 | 256.00 | -0.39% | - |
| Jul 21, 2026 | 257.00 | 257.00 | 254.80 | 257.00 | 257.00 | -0.08% | - |
| Jul 20, 2026 | 254.40 | 257.40 | 252.40 | 257.20 | 257.20 | 0.47% | - |
| Jul 17, 2026 | 257.00 | 261.20 | 254.40 | 256.00 | 256.00 | -1.77% | - |
| Jul 16, 2026 | 254.20 | 260.60 | 254.20 | 260.60 | 260.60 | 1.88% | - |
| Jul 15, 2026 | 259.60 | 260.00 | 255.80 | 255.80 | 255.80 | -1.62% | - |
| Jul 14, 2026 | 259.60 | 262.00 | 258.60 | 260.00 | 260.00 | -0.46% | 200 |
| Jul 13, 2026 | 255.40 | 261.20 | 255.40 | 261.20 | 261.20 | 1.79% | - |
| Jul 10, 2026 | 253.60 | 256.60 | 253.60 | 256.60 | 256.60 | 0.79% | - |
| Jul 9, 2026 | 254.20 | 256.60 | 253.00 | 254.60 | 254.60 | -0.31% | - |
| Jul 8, 2026 | 259.40 | 259.40 | 255.40 | 255.40 | 255.40 | -2.82% | - |
| Jul 7, 2026 | 259.40 | 264.60 | 259.40 | 262.80 | 262.80 | 1.15% | - |
| Jul 6, 2026 | 260.20 | 261.20 | 259.60 | 259.80 | 259.80 | 0.08% | 6 |
| Jul 3, 2026 | 260.00 | 260.00 | 259.20 | 259.60 | 259.60 | -0.31% | - |
| Jul 2, 2026 | 258.00 | 260.40 | 258.00 | 260.40 | 260.40 | 0.31% | - |
| Jul 1, 2026 | 253.60 | 261.80 | 253.60 | 259.60 | 259.60 | 1.41% | - |
| Jun 30, 2026 | 256.60 | 256.80 | 253.00 | 256.00 | 256.00 | 0.11% | - |
| Jun 29, 2026 | 259.20 | 259.20 | 256.20 | 258.00 | 255.72 | -0.15% | - |
| Jun 26, 2026 | 249.20 | 258.40 | 249.20 | 258.40 | 256.12 | 3.03% | - |
| Jun 25, 2026 | 246.80 | 250.80 | 246.80 | 250.80 | 248.58 | 1.21% | - |
| Jun 24, 2026 | 244.40 | 247.80 | 244.40 | 247.80 | 245.61 | 1.31% | - |
| Jun 23, 2026 | 240.00 | 244.60 | 240.00 | 244.60 | 242.44 | 1.07% | - |
| Jun 22, 2026 | 237.80 | 242.00 | 237.80 | 242.00 | 239.86 | 2.11% | - |
| Jun 19, 2026 | 237.60 | 237.60 | 237.00 | 237.00 | 234.91 | -1.09% | - |
| Jun 18, 2026 | 238.20 | 241.00 | 238.20 | 239.60 | 237.48 | 0.76% | - |