Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 12.70
-0.10 (-0.78%)
At close: Jan 9, 2026
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jan 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 8 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jan 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Dec 29, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.28 | - | 328 |
| Dec 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | -2.36% | - |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | 0.79% | - |
| Dec 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 1.61% | - |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | - | - |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 1.64% | - |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.08 | 3.39% | - |
| Dec 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 0.85% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 1.74% | - |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 0.88% | - |
| Dec 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - | - |
| Dec 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -1.72% | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | - | - |
| Dec 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | - | - |
| Dec 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -2.52% | - |
| Dec 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.78 | - | 240 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | - | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | -0.83% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 1.69% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -1.67% | - |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 4.35% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | -4.17% | - |
| Nov 20, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.88 | 3.45% | 220 |
| Nov 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 1.75% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -5.00% | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 2.56% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -0.85% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | - | - |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 0.85% | - |
| Nov 11, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.59 | - | 350 |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 4.46% | - |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 1.82% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 2.80% | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 0.94% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -4.55% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 0.92% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -0.91% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -1.79% | - |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - | - |