Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 134.50
-3.85 (-2.78%)
At close: Sep 18, 2026
FRA:1HTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.92 | 0.58% | - |
| Aug 13, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.02 | 3.32% | - |
| Aug 12, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.07 | 1.63% | - |
| Aug 11, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.67 | -4.18% | - |
| Aug 10, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.07 | -0.87% | - |
| Aug 7, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.42 | 0.13% | - |
| Aug 6, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.22 | 2.56% | - |
| Aug 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.37 | 1.18% | - |
| Aug 4, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.62 | -1.65% | - |
| Aug 3, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.12 | -1.37% | - |
| Jul 31, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.22 | -5.34% | - |
| Jul 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.86 | -1.64% | - |
| Jul 29, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.56 | -1.23% | - |
| Jul 28, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.61 | 1.28% | - |
| Jul 27, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.51 | 2.49% | - |
| Jul 24, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.51 | -1.35% | - |
| Jul 23, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.71 | -1.33% | - |
| Jul 22, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 164.91 | -0.60% | - |
| Jul 21, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 165.91 | -1.04% | - |
| Jul 20, 2026 | 165.80 | 167.80 | 165.80 | 167.80 | 167.66 | 2.98% | 100 |
| Jul 17, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.81 | -1.75% | - |
| Jul 16, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.71 | 0.21% | - |
| Jul 15, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.36 | 2.45% | - |
| Jul 14, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.41 | -2.80% | - |
| Jul 13, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.06 | 0.73% | - |