DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 8.05
-0.20 (-2.42%)
At close: Mar 27, 2026
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Mar 26, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| Mar 25, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Mar 24, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 23, 2026 | 7.85 | 8.25 | 7.85 | 8.10 | 8.10 | 2.53% | 700 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Mar 19, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Mar 18, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| Mar 17, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Mar 16, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Mar 13, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Mar 12, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 11, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 10, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 9, 2026 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | -1.82% | - |
| Mar 6, 2026 | 8.45 | 8.45 | 8.15 | 8.25 | 8.25 | -3.51% | - |
| Mar 5, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Mar 4, 2026 | 8.35 | 8.60 | 8.35 | 8.55 | 8.55 | 0.59% | - |
| Mar 3, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | -0.58% | 800 |
| Mar 2, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 1.18% | - |
| Feb 27, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Feb 26, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 2.35% | - |
| Feb 25, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - | - |
| Feb 24, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | - |
| Feb 23, 2026 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | - | - |
| Feb 20, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | - |
| Feb 19, 2026 | 8.30 | 8.45 | 8.30 | 8.40 | 8.40 | - | - |
| Feb 18, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | - |
| Feb 17, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.82% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Feb 13, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | - | - |
| Feb 12, 2026 | 8.35 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | - |
| Feb 11, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | - | - |
| Feb 10, 2026 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 5.00% | - |
| Feb 9, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -1.23% | - |
| Feb 6, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | - |
| Feb 5, 2026 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Feb 4, 2026 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 3.82% | - |
| Feb 3, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | - |
| Feb 2, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 700 |
| 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% | - |