DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 7.70
+0.05 (0.65%)
At close: Jan 30, 2026
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 0.65% | - |
| Jan 29, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | - |
| Jan 28, 2026 | 7.60 | 7.75 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jan 27, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Jan 26, 2026 | 8.00 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 364 |
| Jan 23, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | - |
| Jan 22, 2026 | 8.05 | 8.25 | 8.05 | 8.10 | 8.10 | - | - |
| Jan 21, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 3.85% | - |
| Jan 20, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | -0.64% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 16, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | - |
| Jan 14, 2026 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Jan 13, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | - |
| Jan 12, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 1,300 |
| Jan 9, 2026 | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | 1.27% | - |
| Jan 8, 2026 | 7.60 | 7.90 | 7.60 | 7.85 | 7.85 | 1.95% | - |
| Jan 7, 2026 | 7.80 | 7.85 | 7.60 | 7.70 | 7.70 | -1.91% | - |
| Jan 6, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 1.29% | - |
| Jan 5, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | - |
| Jan 2, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 0.65% | 100 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -0.65% | - |
| Dec 29, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.65 | - | - |
| Dec 23, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.65 | -1.90% | - |
| Dec 22, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.80 | 0.64% | - |
| Dec 19, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.75 | -0.63% | - |
| Dec 18, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.80 | - | - |
| Dec 17, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.80 | 0.64% | - |
| Dec 16, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.75 | -0.63% | - |
| Dec 15, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.80 | 0.64% | - |
| Dec 12, 2025 | 7.65 | 7.85 | 7.65 | 7.85 | 7.75 | 1.95% | - |
| Dec 11, 2025 | 7.55 | 7.75 | 7.55 | 7.70 | 7.60 | 0.65% | - |
| Dec 10, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.55 | 1.32% | - |
| Dec 9, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.45 | 1.34% | - |
| Dec 8, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.35 | -0.67% | - |
| Dec 5, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.40 | 1.35% | - |
| Dec 4, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.30 | -2.63% | - |
| Dec 3, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.50 | -0.65% | - |
| Dec 2, 2025 | 7.65 | 7.75 | 7.65 | 7.65 | 7.55 | -0.65% | - |
| Dec 1, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.60 | -1.28% | - |
| Nov 28, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.70 | 0.65% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | -1.27% | - |
| Nov 26, 2025 | 7.80 | 7.95 | 7.80 | 7.85 | 7.75 | -0.63% | - |
| Nov 25, 2025 | 7.55 | 7.90 | 7.55 | 7.90 | 7.80 | 3.27% | - |
| Nov 24, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.55 | - | - |
| Nov 21, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.55 | 3.38% | - |
| Nov 20, 2025 | 7.55 | 7.60 | 7.40 | 7.40 | 7.30 | -2.63% | - |
| Nov 19, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.50 | -0.65% | - |
| Nov 18, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.55 | 2.00% | - |
| Nov 17, 2025 | 7.65 | 7.70 | 7.50 | 7.50 | 7.40 | -2.60% | - |