Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 140.20
-5.20 (-3.58%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:1HTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | - | -3.58% | - |
| Apr 22, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -0.58% | - |
| Apr 21, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.72% | - |
| Apr 20, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.35% | - |
| Apr 17, 2026 | 138.80 | 144.70 | 138.80 | 144.70 | 144.70 | 4.78% | 38 |
| Apr 16, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.72% | - |
| Apr 15, 2026 | 137.60 | 139.10 | 137.60 | 139.10 | 139.10 | 3.27% | 39 |
| Apr 14, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 2.51% | - |
| Apr 13, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.83% | - |
| Apr 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.90% | - |
| Apr 9, 2026 | 129.35 | 133.70 | 129.35 | 133.70 | 133.70 | 6.03% | 68 |
| Apr 8, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.56% | - |
| Apr 7, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 2.28% | - |
| Apr 2, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.29% | - |
| Apr 1, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 1.68% | - |
| Mar 31, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.97% | - |
| Mar 30, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -0.56% | - |
| Mar 27, 2026 | 126.80 | 126.80 | 124.05 | 124.05 | 124.05 | -2.28% | 16 |
| Mar 26, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.51% | - |
| Mar 25, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.60% | - |
| Mar 24, 2026 | 125.10 | 125.55 | 125.10 | 125.55 | 125.55 | 3.04% | 121 |
| Mar 23, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -2.01% | - |
| Mar 20, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -1.66% | - |
| Mar 19, 2026 | 126.60 | 126.60 | 126.45 | 126.45 | 126.45 | -2.24% | 97 |
| Mar 18, 2026 | 127.85 | 129.35 | 127.85 | 129.35 | 129.35 | 5.81% | 38 |
| Mar 17, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - | - |
| Mar 16, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -1.89% | - |
| Mar 13, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -4.15% | - |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.31% | - |
| Mar 11, 2026 | 130.75 | 130.75 | 130.40 | 130.40 | 130.40 | -2.32% | 30 |
| Mar 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 5.16% | - |
| Mar 9, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -6.52% | - |
| Mar 6, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -2.20% | - |
| Mar 5, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -0.50% | - |
| Mar 4, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 3.18% | - |
| Mar 3, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -0.04% | - |
| Mar 2, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -6.11% | - |
| Feb 27, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.97 | 1.73% | - |
| Feb 26, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.53 | 2.31% | - |
| Feb 25, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.33 | 2.44% | - |
| Feb 24, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.03 | -6.11% | - |
| Feb 23, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.82 | 0.91% | - |
| Feb 20, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.52 | 0.49% | - |
| Feb 19, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.82 | -0.66% | - |
| Feb 18, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.77 | 3.03% | - |
| Feb 17, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.58 | -0.36% | - |
| Feb 16, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.08 | -1.76% | - |
| Feb 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.58 | -0.11% | - |
| Feb 12, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.73 | 0.25% | - |
| Feb 11, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.38 | 6.03% | - |