Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 142.80
+0.25 (0.18%)
Last updated: Nov 28, 2025, 8:00 AM CET
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | -1.09% | - |
| Nov 28, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.18% | - |
| Nov 27, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -0.38% | - |
| Nov 26, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 2.51% | - |
| Nov 25, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.83% | - |
| Nov 24, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 7.37% | - |
| Nov 21, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.82 | -0.69% | - |
| Nov 20, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.72 | 1.17% | - |
| Nov 19, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.22 | 0.31% | - |
| Nov 18, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.82 | -2.14% | - |
| Nov 17, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.62 | 0.62% | - |
| Nov 14, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.82 | -3.88% | - |
| Nov 13, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.06 | 0.60% | - |
| Nov 12, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.26 | -0.44% | - |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.86 | 0.93% | - |
| Nov 10, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.61 | 5.90% | - |
| Nov 7, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.17 | 5.47% | - |
| Nov 6, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.63 | 2.09% | - |
| Nov 5, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.18 | -1.05% | - |
| Nov 4, 2025 | 116.90 | 118.55 | 116.90 | 118.55 | 118.43 | -1.13% | 20 |
| Nov 3, 2025 | 118.90 | 119.90 | 118.90 | 119.90 | 119.78 | -1.19% | 75 |
| Oct 31, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.23 | -1.74% | - |
| Oct 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.38 | -0.32% | - |
| Oct 29, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.77 | -2.82% | - |
| Oct 28, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.37 | -0.86% | - |
| Oct 27, 2025 | 128.35 | 128.60 | 128.35 | 128.60 | 128.47 | 0.27% | 30 |
| Oct 24, 2025 | 127.35 | 128.25 | 127.35 | 128.25 | 128.12 | -1.76% | 20 |
| Oct 23, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.42 | 0.46% | - |
| Oct 22, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.82 | 2.65% | - |
| Oct 21, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.47 | 1.97% | - |
| Oct 20, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.02 | 1.47% | - |
| Oct 17, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.23 | -2.43% | - |
| Oct 16, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.27 | -0.91% | - |
| Oct 15, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.42 | 1.16% | - |
| Oct 14, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 124.97 | -0.64% | - |
| Oct 13, 2025 | 123.80 | 125.90 | 123.80 | 125.90 | 125.77 | 0.28% | 81 |
| Oct 10, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.42 | 1.09% | - |
| Oct 9, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.07 | 0.12% | - |
| Oct 8, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.92 | -1.23% | - |
| Oct 7, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.47 | 0.36% | - |
| Oct 6, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.02 | 1.17% | - |
| Oct 3, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.57 | 1.27% | - |
| Oct 2, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.03 | 2.05% | - |
| Oct 1, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.58 | -2.29% | - |
| Sep 30, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.38 | 1.24% | - |
| Sep 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.88 | 1.38% | - |
| Sep 26, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.23 | 0.51% | - |
| Sep 25, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.63 | 0.17% | - |
| Sep 24, 2025 | 117.05 | 118.55 | 117.05 | 118.55 | 118.43 | 1.07% | 20 |
| Sep 23, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.18 | -3.14% | - |