DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 9.70
+0.15 (1.57%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | - | 1.06% | - |
| Jun 1, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| May 28, 2026 | 9.50 | 9.60 | 9.40 | 9.55 | 9.55 | - | - |
| May 27, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | - |
| May 26, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 2.72% | - |
| May 25, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| May 22, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | -0.54% | - |
| May 21, 2026 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | - | - |
| May 20, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | - |
| May 19, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| May 18, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | 2.84% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| May 14, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | - |
| May 13, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| May 12, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | - | - |
| May 11, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -1.65% | - |
| May 8, 2026 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | 1.11% | - |
| May 7, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | - |
| May 6, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| May 5, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | 4.02% | - |
| May 4, 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Apr 30, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | - |
| Apr 29, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | - |
| Apr 28, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Apr 27, 2026 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Apr 24, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | - |
| Apr 23, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | - | - |
| Apr 22, 2026 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Apr 21, 2026 | 8.85 | 8.90 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Apr 20, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -0.56% | - |
| Apr 17, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | - |
| Apr 16, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Apr 14, 2026 | 8.55 | 8.75 | 8.50 | 8.75 | 8.75 | 1.16% | - |
| Apr 13, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | - | - |
| Apr 10, 2026 | 8.50 | 8.70 | 8.50 | 8.65 | 8.65 | 0.58% | - |
| Apr 9, 2026 | 8.25 | 8.65 | 8.25 | 8.60 | 8.60 | 2.99% | - |
| Apr 8, 2026 | 8.15 | 8.40 | 8.15 | 8.35 | 8.35 | 3.09% | - |
| Apr 7, 2026 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Apr 2, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 0.62% | - |
| Apr 1, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Mar 31, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.26% | - |
| Mar 30, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.12 | 1.86% | - |
| Mar 27, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 7.97 | -2.42% | - |
| Mar 26, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 8.17 | 0.61% | - |
| Mar 25, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.12 | 1.23% | - |
| Mar 24, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.02 | - | - |
| Mar 23, 2026 | 7.85 | 8.25 | 7.85 | 8.10 | 8.02 | 2.53% | 700 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.82 | -3.07% | - |