Skip to main content
logo
Ashford Hospitality Trust, Inc. (FRA:AHD0)
Germany flag Germany · Delayed Price · Currency is EUR
2.700
+0.300 (12.50%)
At close: Oct 26, 2026

FRA:AHD0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262.482.702.422.702.7012.50%-
Oct 23, 20262.362.522.362.402.402.56%-
Oct 22, 20262.102.362.102.342.3410.38%-
Oct 21, 20262.522.522.102.122.1244.22%-
Oct 20, 20261.611.611.471.471.47-4.55%720
Oct 19, 20261.601.601.501.541.542.67%-
Oct 16, 20261.621.621.501.501.50-2.60%-
Oct 15, 20261.631.631.471.541.540.65%-
Oct 14, 20261.671.671.511.531.53-4.38%-
Oct 13, 20261.631.631.501.601.605.26%-
Oct 12, 20261.901.901.521.521.52-16.48%-
Oct 9, 20261.891.891.821.821.820.55%-
Oct 8, 20261.921.921.811.811.81-1.63%-
Oct 7, 20261.941.941.841.841.84-0.54%-
Oct 6, 20261.971.971.851.851.85-2.63%-
Oct 5, 20261.991.991.861.901.90--
Oct 2, 20261.921.941.831.901.903.83%2,000
Oct 1, 20262.062.061.831.831.83-8.04%-
Sep 30, 20262.142.141.971.991.99-3.40%-
Sep 29, 20262.162.162.062.062.06-0.96%-
Sep 28, 20262.142.142.022.082.081.96%-
Sep 25, 20262.202.202.042.042.04-2.86%-
Sep 24, 20262.202.202.102.102.10-0.94%-
Sep 23, 20262.282.282.102.122.12-3.64%-
Sep 22, 20262.302.302.182.202.20--
Sep 21, 20262.362.362.202.202.20-3.51%-
Sep 18, 20262.482.482.282.282.28-4.20%-
Sep 17, 20262.522.522.382.382.38-2.46%-
Sep 16, 20262.542.542.382.442.440.83%-
Sep 15, 20262.582.582.422.422.42-3.97%-
Sep 14, 20262.682.682.522.522.52-2.33%-
Sep 11, 20262.662.662.562.582.580.78%-
Sep 10, 20262.642.642.562.562.56--
Sep 9, 20262.682.682.562.562.56--
Sep 8, 20262.642.642.562.562.56-3.03%-
Sep 7, 20262.642.642.622.642.642.33%-
Sep 4, 20262.622.622.542.582.581.57%10
Sep 3, 20262.642.642.502.542.54-1.55%-
Sep 2, 20262.662.662.582.582.58--
Sep 1, 20262.702.702.562.582.58-2.27%-
Aug 31, 20262.742.742.582.642.642.33%-
Aug 28, 20262.822.822.582.582.58-5.84%-
Aug 27, 20262.822.822.742.742.74-0.72%-
Aug 26, 20262.822.822.742.762.760.73%-
Aug 25, 20262.802.802.702.742.74--
Aug 24, 20262.802.802.742.742.74--
Aug 21, 20262.802.802.722.742.74--
Aug 20, 20262.802.802.702.742.74--
Aug 19, 20262.762.762.702.742.742.24%-
Aug 18, 20262.722.722.682.682.680.75%-