Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 17.60
-0.10 (-0.56%)
At close: Jun 26, 2026
FRA:0XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jun 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Jun 22, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 4.65% | 180 |
| Jun 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | - |
| Jun 15, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 4.88% | 1 |
| Jun 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Jun 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jun 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jun 9, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 2.55% | 171 |
| Jun 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jun 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| May 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| May 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| May 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| May 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| May 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| May 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| May 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| May 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| May 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Apr 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Apr 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Apr 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Apr 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Apr 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |