DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
Last updated: Nov 28, 2025, 7:55 PM CET
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Nov 28, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 26, 2025 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | - |
| Nov 25, 2025 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 3.27% | - |
| Nov 24, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | - | - |
| Nov 21, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 3.38% | - |
| Nov 20, 2025 | 7.55 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 19, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Nov 18, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 2.00% | - |
| Nov 17, 2025 | 7.65 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Nov 14, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | - |
| Nov 13, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Nov 12, 2025 | 7.90 | 8.00 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Nov 11, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Nov 10, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 4.55% | - |
| Nov 7, 2025 | 7.05 | 7.70 | 7.05 | 7.70 | 7.70 | 8.45% | - |
| Nov 6, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | - | - |
| Nov 5, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | - |
| Nov 4, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | - |
| Nov 3, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Oct 30, 2025 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Oct 29, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Oct 28, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 27, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 24, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | - |
| Oct 23, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Oct 21, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Oct 20, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Oct 17, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Oct 15, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 14, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | - |
| Oct 13, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | - |
| Oct 10, 2025 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Oct 9, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | - | - |
| Oct 8, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 7, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 6, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 3, 2025 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 2, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Oct 1, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Sep 30, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | - |
| Sep 29, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.78 | -0.72% | - |
| Sep 26, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.83 | 0.73% | - |
| Sep 25, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.78 | - | - |
| Sep 24, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.78 | -0.72% | - |
| Sep 23, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.83 | - | - |