Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 18.70
-0.10 (-0.53%)
At close: Jul 28, 2026
FRA:0XHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | 2.45% | - |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -5.23% | - |
| Jun 15, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.08 | 4.88% | 1 |
| Jun 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 3.80% | - |
| Jun 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 0.64% | - |
| Jun 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.59 | -2.48% | - |
| Jun 9, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 15.99 | 2.55% | 171 |
| Jun 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.59 | 1.95% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | 2.67% | - |
| Jun 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | -0.66% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 2.03% | - |
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | - | - |
| Jun 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | -0.67% | - |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 0.68% | - |
| May 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | 0.68% | - |
| May 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | 2.08% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | - | - |
| May 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | - | - |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | 0.70% | - |
| May 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 2.88% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | 0.72% | - |