Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 13.30
+0.10 (0.76%)
Last updated: Feb 20, 2026, 9:05 AM CET
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jan 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jan 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jan 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| 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 | - | - |