Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 13.00
+0.20 (1.56%)
At close: Mar 27, 2026
FRA:0XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Mar 23, 2026 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | 2.40% | 2 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Mar 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Mar 2, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -3.01% | 10 |
| Feb 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Feb 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Feb 18, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 4.62% | 1 |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Feb 9, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.91% | 2 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Feb 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |