Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 156.80
-0.10 (-0.06%)
At close: Oct 23, 2026
FRA:1HTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.06% | - |
| Oct 22, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 0.29% | - |
| Oct 21, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 2.76% | - |
| Oct 20, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0.83% | - |
| Oct 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.73% | - |
| Oct 16, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 5.79% | - |
| Oct 15, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -2.17% | - |
| Oct 14, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 1.01% | - |
| Oct 13, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -0.55% | - |
| Oct 12, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 1.80% | - |
| Oct 9, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 1.58% | - |
| Oct 8, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | -1.13% | - |
| Oct 7, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 1.22% | - |
| Oct 6, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -1.28% | - |
| Oct 5, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -1.16% | - |
| Oct 2, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.71% | - |
| Oct 1, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -1.37% | - |
| Sep 30, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.96% | - |
| Sep 29, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.03% | - |
| Sep 28, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.75% | - |
| Sep 25, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 1.64% | - |
| Sep 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.40% | - |
| Sep 23, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0.92% | - |
| Sep 22, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.93% | - |
| Sep 21, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 0.41% | - |
| Sep 18, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -2.78% | - |
| Sep 17, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - | - |
| Sep 16, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -1.91% | - |
| Sep 15, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 1.00% | - |
| Sep 14, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.58% | - |
| Sep 11, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 2.32% | - |
| Sep 10, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -1.67% | - |
| Sep 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.58% | - |
| Sep 8, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.25% | - |
| Sep 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.32% | - |
| Sep 4, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -0.04% | - |
| Sep 3, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.51% | - |
| Sep 2, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -2.62% | - |
| Sep 1, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -2.98% | - |
| Aug 31, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -0.17% | - |
| Aug 28, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -2.70% | - |
| Aug 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.81% | - |
| Aug 26, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.77 | -2.08% | - |
| Aug 25, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.97 | 0.26% | - |
| Aug 24, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.57 | 0.65% | - |
| Aug 21, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.57 | -2.30% | - |
| Aug 20, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.17 | 2.09% | - |
| Aug 19, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.97 | -1.58% | - |
| Aug 18, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.42 | -0.06% | - |
| Aug 17, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.52 | 0.39% | - |