Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 16.60
-0.10 (-0.60%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0XHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | -0.60% | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Aug 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Aug 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -8.47% | - |
| Jul 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jul 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jul 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jul 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jul 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 21, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 2.21% | 98 |
| Jul 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Jul 15, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 4.60% | 106 |
| Jul 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jul 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jul 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jul 6, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 110 |
| Jul 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jul 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Jul 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jun 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.98% | - |
| Jun 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 3.41% | - |
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | -0.56% | - |
| Jun 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 1.72% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.16% | - |
| Jun 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -4.44% | - |
| Jun 22, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 17.88 | 4.65% | 180 |
| Jun 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | 1.78% | - |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 1.20% | - |