Xenia Hotels & Resorts, Inc. (FRA:0XHR)
Germany · Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:0XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Apr 13, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 4.58% | 8 |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Apr 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Apr 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Apr 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Mar 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -3.85% | - |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 1.56% | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | 1.59% | - |
| Mar 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 0.80% | - |
| Mar 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -2.34% | - |
| Mar 23, 2026 | 12.10 | 12.80 | 12.10 | 12.80 | 12.67 | 2.40% | 2 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | - | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | - | - |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | 1.63% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | - | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | - | - |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | -1.60% | - |
| Mar 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -1.57% | - |
| Mar 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -3.79% | - |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | -0.75% | - |
| Mar 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 3.91% | - |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | 0.79% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -1.55% | - |
| Mar 2, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.77 | -3.01% | 10 |
| Feb 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 3.91% | - |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | -2.29% | - |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | -2.24% | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 0.75% | - |
| Feb 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - | - |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 0.76% | - |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | -2.94% | - |
| Feb 18, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.47 | 4.62% | 1 |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | -0.76% | - |
| Feb 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | 1.55% | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -3.01% | - |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - | - |
| Feb 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 3.10% | - |