DiamondRock Hospitality Company (FRA:HBO)
Germany · Delayed Price · Currency is EUR 8.55
-0.05 (-0.58%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:HBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.22% | - |
| 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% | - |
| Mar 19, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.07 | -1.21% | - |
| Mar 18, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.17 | 0.61% | - |
| Mar 17, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.12 | 0.61% | - |
| Mar 16, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.07 | 1.24% | - |
| Mar 13, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 7.97 | -0.62% | - |
| Mar 12, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.02 | -1.22% | - |
| Mar 11, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.12 | 0.61% | - |
| Mar 10, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.07 | 0.62% | - |
| Mar 9, 2026 | 8.05 | 8.10 | 7.95 | 8.10 | 8.02 | -1.82% | - |
| Mar 6, 2026 | 8.45 | 8.45 | 8.15 | 8.25 | 8.17 | -3.51% | - |
| Mar 5, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.47 | - | - |
| Mar 4, 2026 | 8.35 | 8.60 | 8.35 | 8.55 | 8.47 | 0.59% | - |
| Mar 3, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.42 | -0.58% | 800 |
| Mar 2, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.47 | 1.18% | - |
| Feb 27, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.37 | -2.87% | - |
| Feb 26, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.62 | 2.35% | - |
| Feb 25, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.42 | - | - |
| Feb 24, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.42 | 1.19% | - |
| Feb 23, 2026 | 8.25 | 8.40 | 8.20 | 8.40 | 8.32 | - | - |
| Feb 20, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.32 | - | - |
| Feb 19, 2026 | 8.30 | 8.45 | 8.30 | 8.40 | 8.32 | - | - |
| Feb 18, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.32 | - | - |
| Feb 17, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.32 | 1.82% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Feb 13, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.22 | - | - |
| Feb 12, 2026 | 8.35 | 8.50 | 8.20 | 8.30 | 8.22 | -1.19% | - |
| Feb 11, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.32 | - | - |