DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:HBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.12 | - | - |
| Jun 16, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.12 | - | - |
| Jun 15, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.12 | - | - |
| Jun 12, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.12 | - | - |
| Jun 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.12 | 2.00% | - |
| Jun 10, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 9.93 | -0.99% | - |
| Jun 9, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.03 | 1.00% | - |
| Jun 8, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.93 | - | - |
| Jun 5, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 9.93 | 1.52% | - |
| Jun 4, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.78 | 2.60% | - |
| Jun 3, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.53 | 0.52% | - |
| Jun 2, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.48 | 1.60% | - |
| Jun 1, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.33 | 0.53% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.28 | -2.09% | - |
| May 28, 2026 | 9.50 | 9.60 | 9.40 | 9.55 | 9.48 | - | - |
| May 27, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.48 | 1.06% | - |
| May 26, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.38 | 2.72% | - |
| May 25, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.13 | 0.55% | - |
| May 22, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.08 | -0.54% | - |
| May 21, 2026 | 9.15 | 9.20 | 9.05 | 9.20 | 9.13 | - | - |
| May 20, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.13 | 2.22% | - |
| May 19, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.93 | -0.55% | - |