Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 11.60
-0.30 (-2.52%)
Last updated: Dec 2, 2025, 8:03 AM CET
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 240 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Nov 20, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 3.45% | 220 |
| Nov 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 11, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 350 |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Oct 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Oct 7, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 10 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Oct 2, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 53 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | 0.83% | - |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | -0.83% | - |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | -2.42% | - |
| Sep 24, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.28 | 2.48% | 470 |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | -2.42% | - |