Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Last updated: Oct 12, 2026, 8:03 AM CET
FRA:0XHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.78% | - |
| Sep 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 1.91% | - |
| Sep 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 0.64% | - |
| Sep 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.30% | - |
| Sep 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | -0.65% | - |
| Sep 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 0.65% | - |
| Sep 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 0.65% | - |
| Sep 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | 0.66% | - |
| Sep 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - | - |
| Sep 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 2.70% | - |
| Sep 16, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.69 | -1.99% | 110 |
| Sep 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | 0.67% | - |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - | - |
| Sep 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - | - |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - | - |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | -1.32% | - |
| Sep 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -0.65% | - |
| Sep 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Sep 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | -1.91% | - |
| Sep 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 0.64% | - |
| Sep 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -2.50% | - |
| Sep 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -1.23% | - |
| Aug 31, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.07 | -0.61% | 30 |
| Aug 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -0.61% | - |
| Aug 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | -1.20% | - |
| Aug 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | -0.60% | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.57 | 1.83% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - | - |
| Aug 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - | - |
| Aug 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - | - |
| Aug 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 1.23% | - |
| Aug 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | -0.61% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | - | - |
| Aug 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | 1.24% | - |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.63% | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -1.23% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | -2.41% | - |
| Aug 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | -1.78% | - |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -3.43% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | -0.57% | - |
| Aug 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | - | - |