Equity LifeStyle Properties, Inc. (FRA:MHV)
Germany · Delayed Price · Currency is EUR 54.18
-1.41 (-2.54%)
Last updated: Apr 23, 2026, 8:01 AM CET
FRA:MHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | - | 1.27% | - |
| Apr 22, 2026 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | -2.73% | - |
| Apr 21, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Apr 20, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | - |
| Apr 17, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | - |
| Apr 16, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 15, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Apr 14, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | - | - |
| Apr 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Apr 10, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Apr 9, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | - | - |
| Apr 8, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | - | - |
| Apr 7, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Apr 2, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | - |
| Apr 1, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Mar 31, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 30, 2026 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Mar 27, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 26, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 53.53 | - | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 53.53 | - | - |
| Mar 24, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 53.53 | - | - |
| Mar 23, 2026 | 55.00 | 55.50 | 54.00 | 54.00 | 53.53 | -1.82% | - |
| Mar 20, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 54.53 | -0.90% | 180 |
| Mar 19, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.02 | -2.63% | - |
| Mar 18, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 56.51 | -1.72% | - |
| Mar 17, 2026 | 58.00 | 58.50 | 58.00 | 58.00 | 57.50 | - | - |
| Mar 16, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 57.50 | -1.69% | - |
| Mar 13, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 58.49 | 0.85% | - |
| Mar 12, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.00 | 1.74% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.00 | - | - |
| Mar 10, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.00 | - | - |
| Mar 9, 2026 | 56.50 | 58.00 | 56.50 | 57.50 | 57.00 | - | - |
| Mar 6, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.00 | -0.86% | - |
| Mar 5, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.50 | - | - |
| Mar 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | -0.85% | - |
| Mar 3, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.00 | 0.86% | - |
| Mar 2, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 57.50 | 2.65% | - |
| Feb 27, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 56.01 | -1.74% | - |
| Feb 26, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.00 | 0.88% | - |
| Feb 25, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 56.51 | -0.87% | - |
| Feb 24, 2026 | 57.00 | 57.50 | 56.50 | 57.50 | 57.00 | - | - |
| Feb 23, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.00 | 0.88% | - |
| Feb 20, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.51 | - | - |
| Feb 19, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.51 | 0.88% | - |
| Feb 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.01 | -0.88% | - |
| Feb 17, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.51 | -1.72% | - |
| Feb 16, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 57.50 | 1.75% | 180 |
| Feb 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 56.51 | 0.88% | - |
| Feb 12, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.01 | 2.73% | - |
| Feb 11, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.53 | -0.90% | - |