DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 7.75
-0.10 (-1.27%)
Last updated: Jan 9, 2026, 8:43 AM CET
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.60 | 0.65% | - |
| Nov 13, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.55 | -2.55% | - |
| Nov 12, 2025 | 7.90 | 8.00 | 7.85 | 7.85 | 7.75 | -1.26% | - |
| Nov 11, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.84 | -1.24% | - |
| Nov 10, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 7.94 | 4.55% | - |
| Nov 7, 2025 | 7.05 | 7.70 | 7.05 | 7.70 | 7.60 | 8.45% | - |
| Nov 6, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.01 | - | - |
| Nov 5, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.01 | 2.16% | - |
| Nov 4, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.86 | 0.72% | - |
| Nov 3, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.81 | 2.22% | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.65 | 6.75 | 6.66 | - | - |
| Oct 30, 2025 | 6.70 | 6.85 | 6.70 | 6.75 | 6.66 | 0.75% | - |
| Oct 29, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.61 | 1.52% | - |
| Oct 28, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.51 | -0.75% | - |
| Oct 27, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.56 | -0.75% | - |