Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 150.90
-3.20 (-2.08%)
At close: Aug 26, 2026
FRA:1HTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | - | -2.08% | - |
| Aug 25, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.26% | - |
| Aug 24, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.65% | - |
| Aug 21, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -2.30% | - |
| Aug 20, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 2.09% | - |
| Aug 19, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -1.58% | - |
| Aug 18, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -0.06% | - |
| Aug 17, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0.39% | - |
| Aug 14, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 0.58% | - |
| Aug 13, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 3.32% | - |
| Aug 12, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 1.63% | - |
| Aug 11, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -4.18% | - |
| Aug 10, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.87% | - |
| Aug 7, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 0.13% | - |
| Aug 6, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 2.56% | - |
| Aug 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.18% | - |
| Aug 4, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -1.65% | - |
| Aug 3, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -1.37% | - |
| Jul 31, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -5.34% | - |
| Jul 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.64% | - |
| Jul 29, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.23% | - |
| Jul 28, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 1.28% | - |
| Jul 27, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | 2.49% | - |
| Jul 24, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -1.35% | - |
| Jul 23, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -1.33% | - |
| Jul 22, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -0.60% | - |
| Jul 21, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -1.04% | - |
| Jul 20, 2026 | 165.80 | 167.80 | 165.80 | 167.80 | 167.80 | 2.98% | 100 |
| Jul 17, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -1.75% | - |
| Jul 16, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | 0.21% | - |
| Jul 15, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 2.45% | - |
| Jul 14, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -2.80% | - |
| Jul 13, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.73% | - |
| Jul 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.82% | - |
| Jul 9, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -2.71% | - |
| Jul 8, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.03% | - |
| Jul 7, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0.66% | - |
| Jul 6, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 0.15% | - |
| Jul 3, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.12% | - |
| Jul 2, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -1.22% | - |
| Jul 1, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -2.06% | - |
| Jun 30, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.29% | - |
| Jun 29, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.85% | - |
| Jun 26, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -1.44% | - |
| Jun 25, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.06% | - |
| Jun 24, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 2.30% | - |
| Jun 23, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -2.30% | - |
| Jun 22, 2026 | 175.15 | 175.15 | 173.75 | 173.75 | 173.75 | -0.77% | 40 |
| Jun 19, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -0.26% | - |
| Jun 18, 2026 | 175.60 | 175.60 | 175.55 | 175.55 | 175.55 | 2.78% | 40 |