ESR-REIT (FRA:UZ00)
Germany · Delayed Price · Currency is EUR 1.495
-0.013 (-0.86%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:UZ00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | - | -0.93% | - |
| Aug 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.69% | - |
| Aug 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.05% | - |
| Aug 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Aug 19, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.20% | - |
| Aug 18, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.37% | - |
| Aug 17, 2026 | 1.54 | 1.65 | 1.54 | 1.54 | 1.54 | - | 1,200 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.03% | - |
| Aug 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.45% | - |
| Aug 12, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.19% | - |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.06% | - |
| Aug 7, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.48% | - |
| Aug 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.45% | - |
| Aug 5, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 2.56% | 408 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.25% | - |
| Aug 3, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.64 | 0.41% | - |
| Jul 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.64 | -1.21% | - |
| Jul 30, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.66 | -0.29% | - |
| Jul 29, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.66 | 3.14% | - |
| Jul 28, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.61 | 3.49% | - |
| Jul 27, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.56 | 1.43% | - |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -1.23% | - |
| Jul 23, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.55 | 3.63% | - |
| Jul 22, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.50 | 1.29% | - |
| Jul 21, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.48 | 2.72% | - |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 1.21% | - |
| Jul 17, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.42 | -0.53% | - |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -0.99% | - |
| Jul 15, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.45 | 1.00% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.45% | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 0.53% | - |
| Jul 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | 0.60% | - |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -0.99% | - |
| Jul 8, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.45 | -0.46% | - |
| Jul 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.46 | 1.39% | - |
| Jul 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.47% | - |
| Jul 3, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | 1.42% | - |
| Jul 2, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.41 | -0.14% | - |
| Jul 1, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.41 | -2.89% | - |
| Jun 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.45 | -1.04% | - |
| Jun 29, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.47 | -1.03% | - |
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | 0.39% | - |
| Jun 25, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.48 | -0.51% | - |
| Jun 24, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.49 | 1.56% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.46 | 0.26% | - |
| Jun 22, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.46 | 0.13% | - |
| Jun 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | -0.13% | - |
| Jun 18, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.46 | -2.49% | - |