Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 158.60
+2.00 (1.28%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:1HTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | - | 1.28% | - |
| Jun 2, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.84% | - |
| Jun 1, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -3.00% | - |
| May 29, 2026 | 158.50 | 160.10 | 158.50 | 160.10 | 160.10 | 0.49% | 9 |
| May 28, 2026 | 156.90 | 159.45 | 156.90 | 159.45 | 159.32 | 2.47% | 40 |
| May 27, 2026 | 153.70 | 155.60 | 153.70 | 155.60 | 155.47 | 3.73% | 83 |
| May 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.88 | -0.17% | - |
| May 25, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.13 | -0.43% | - |
| May 22, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.78 | 1.82% | - |
| May 21, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.08 | 4.96% | - |
| May 20, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.09 | -2.25% | - |
| May 19, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.33 | 0.52% | - |
| May 18, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.58 | -0.55% | - |
| May 15, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.38 | 1.40% | - |
| May 14, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.38 | 0.74% | - |
| May 13, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.34 | 0.39% | - |
| May 12, 2026 | 139.45 | 140.90 | 139.45 | 140.90 | 140.79 | -0.60% | 70 |
| May 11, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.64 | -2.21% | - |
| May 8, 2026 | 144.75 | 144.95 | 144.75 | 144.95 | 144.83 | 0.94% | 40 |
| May 7, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.48 | 3.09% | - |
| May 6, 2026 | 137.85 | 139.35 | 137.85 | 139.30 | 139.19 | 2.46% | 170 |
| May 5, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.84 | -2.33% | - |
| May 4, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.09 | 2.96% | - |
| Apr 30, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.09 | -2.28% | - |
| Apr 29, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.24 | -0.61% | - |
| Apr 28, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.09 | -0.18% | - |
| Apr 27, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.34 | -0.68% | - |
| Apr 24, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.29 | 0.14% | - |
| Apr 23, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.09 | -3.58% | - |
| Apr 22, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.28 | -0.58% | - |
| Apr 21, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.13 | 0.72% | - |
| Apr 20, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.08 | 0.35% | - |
| Apr 17, 2026 | 138.80 | 144.70 | 138.80 | 144.70 | 144.58 | 4.78% | 38 |
| Apr 16, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.99 | -0.72% | - |
| Apr 15, 2026 | 137.60 | 139.10 | 137.60 | 139.10 | 138.99 | 3.27% | 39 |
| Apr 14, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.59 | 2.51% | - |
| Apr 13, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.29 | -0.83% | - |
| Apr 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.39 | -0.90% | - |
| Apr 9, 2026 | 129.35 | 133.70 | 129.35 | 133.70 | 133.59 | 6.03% | 68 |
| Apr 8, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.00 | 0.56% | - |
| Apr 7, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.30 | 2.28% | - |
| Apr 2, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.50 | -1.29% | - |
| Apr 1, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.10 | 1.68% | - |
| Mar 31, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.05 | -0.97% | - |
| Mar 30, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.25 | -0.56% | - |
| Mar 27, 2026 | 126.80 | 126.80 | 124.05 | 124.05 | 123.95 | -2.28% | 16 |
| Mar 26, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.85 | 0.51% | - |
| Mar 25, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.20 | 0.60% | - |
| Mar 24, 2026 | 125.10 | 125.55 | 125.10 | 125.55 | 125.45 | 3.04% | 121 |
| Mar 23, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.75 | -2.01% | - |