DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Aug 26, 2026
FRA:HBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 25, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | - |
| Aug 24, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Aug 21, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Aug 20, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Aug 19, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Aug 18, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Aug 17, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Aug 14, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | - |
| Aug 13, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Aug 12, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 10, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 7, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Aug 6, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Aug 5, 2026 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 4, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 3, 2026 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Jul 31, 2026 | 11.10 | 11.60 | 11.10 | 11.40 | 11.40 | 2.70% | - |
| Jul 30, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jul 29, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | - | - |
| Jul 28, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | - |
| Jul 27, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | - |
| Jul 24, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | - |
| Jul 23, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 22, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 21, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | - |
| Jul 20, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | - |
| Jul 17, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | - |
| Jul 16, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Jul 15, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Jul 14, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | - |
| Jul 13, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 10, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 9, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 7, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 6, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 3, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Jul 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Jul 1, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jun 30, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.74% | - |
| Jun 29, 2026 | 10.90 | 11.10 | 10.60 | 10.60 | 10.52 | -2.75% | 460 |
| Jun 26, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.82 | 0.93% | - |
| Jun 25, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.72 | 1.89% | - |
| Jun 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.52 | -0.93% | - |
| Jun 23, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.62 | - | - |
| Jun 22, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.62 | 0.94% | - |
| Jun 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - | - |
| Jun 18, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.52 | 3.92% | - |