Service Properties Trust (FRA:HPO0)
Germany · Delayed Price · Currency is EUR 5.42
-0.07 (-1.28%)
At close: Oct 23, 2026
FRA:HPO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.49 | 5.49 | 5.38 | 5.42 | 5.42 | -1.28% | - |
| Oct 22, 2026 | 5.37 | 5.50 | 5.36 | 5.49 | 5.49 | 2.43% | - |
| Oct 21, 2026 | 5.29 | 5.44 | 5.19 | 5.36 | 5.36 | 1.71% | - |
| Oct 20, 2026 | 5.25 | 5.34 | 5.23 | 5.27 | 5.27 | - | - |
| Oct 19, 2026 | 5.42 | 5.42 | 5.22 | 5.27 | 5.27 | -1.78% | - |
| Oct 16, 2026 | 5.48 | 5.60 | 5.40 | 5.41 | 5.37 | -0.92% | - |
| Oct 15, 2026 | 5.19 | 5.64 | 5.17 | 5.46 | 5.42 | 5.20% | - |
| Oct 14, 2026 | 5.26 | 5.37 | 5.18 | 5.19 | 5.15 | -1.70% | - |
| Oct 13, 2026 | 5.31 | 5.31 | 5.06 | 5.28 | 5.24 | 2.92% | - |
| Oct 12, 2026 | 6.78 | 6.78 | 5.13 | 5.13 | 5.09 | -19.09% | - |
| Oct 9, 2026 | 5.51 | 6.34 | 5.42 | 6.34 | 6.29 | 15.48% | - |
| Oct 8, 2026 | 5.65 | 5.65 | 5.45 | 5.49 | 5.44 | -2.49% | - |
| Oct 7, 2026 | 5.74 | 5.74 | 5.60 | 5.63 | 5.58 | -1.05% | - |
| Oct 6, 2026 | 5.66 | 5.86 | 5.58 | 5.69 | 5.64 | 1.07% | - |
| Oct 5, 2026 | 5.66 | 5.66 | 5.59 | 5.63 | 5.58 | 0.54% | - |
| Oct 2, 2026 | 5.64 | 5.68 | 5.60 | 5.60 | 5.55 | -0.71% | - |
| Oct 1, 2026 | 5.67 | 5.67 | 5.47 | 5.64 | 5.59 | 0.71% | - |
| Sep 30, 2026 | 5.59 | 5.60 | 5.51 | 5.60 | 5.55 | 0.72% | - |
| Sep 29, 2026 | 5.74 | 5.74 | 5.55 | 5.56 | 5.51 | -2.80% | - |
| Sep 28, 2026 | 5.74 | 5.74 | 5.66 | 5.72 | 5.67 | -0.17% | - |
| Sep 25, 2026 | 5.66 | 5.73 | 5.57 | 5.73 | 5.68 | 1.60% | - |
| Sep 24, 2026 | 5.71 | 5.71 | 5.62 | 5.64 | 5.59 | -1.05% | - |
| Sep 23, 2026 | 5.86 | 5.86 | 5.67 | 5.70 | 5.65 | -1.89% | - |
| Sep 22, 2026 | 5.77 | 5.86 | 5.77 | 5.81 | 5.76 | 1.04% | - |
| Sep 21, 2026 | 5.63 | 5.75 | 5.56 | 5.75 | 5.70 | 2.68% | - |
| Sep 18, 2026 | 5.69 | 5.69 | 5.54 | 5.60 | 5.55 | -1.41% | - |
| Sep 17, 2026 | 5.77 | 5.77 | 5.66 | 5.68 | 5.63 | -0.70% | - |
| Sep 16, 2026 | 5.73 | 5.78 | 5.72 | 5.72 | 5.67 | 0.70% | - |
| Sep 15, 2026 | 5.73 | 5.73 | 5.66 | 5.68 | 5.63 | -0.87% | - |
| Sep 14, 2026 | 5.84 | 5.84 | 5.73 | 5.73 | 5.68 | -1.04% | - |
| Sep 11, 2026 | 5.90 | 5.90 | 5.79 | 5.79 | 5.74 | -1.86% | - |
| Sep 10, 2026 | 6.09 | 6.09 | 5.90 | 5.90 | 5.85 | -2.64% | - |
| Sep 9, 2026 | 6.29 | 6.29 | 6.06 | 6.06 | 6.01 | -3.50% | - |
| Sep 8, 2026 | 6.45 | 6.45 | 6.28 | 6.28 | 6.23 | -2.94% | 17 |
| Sep 7, 2026 | 6.47 | 6.47 | 6.46 | 6.47 | 6.42 | -0.46% | - |
| Sep 4, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.45 | -0.15% | - |
| Sep 3, 2026 | 6.57 | 6.57 | 6.44 | 6.51 | 6.46 | -0.61% | - |
| Sep 2, 2026 | 6.58 | 6.60 | 6.55 | 6.55 | 6.50 | - | - |
| Sep 1, 2026 | 6.68 | 6.68 | 6.47 | 6.55 | 6.50 | -1.50% | - |
| Aug 31, 2026 | 6.73 | 6.73 | 6.55 | 6.65 | 6.60 | -1.34% | - |
| Aug 28, 2026 | 6.52 | 6.75 | 6.49 | 6.74 | 6.68 | 3.53% | - |
| Aug 27, 2026 | 6.68 | 6.68 | 6.48 | 6.51 | 6.46 | -2.40% | - |
| Aug 26, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.62 | -1.91% | - |
| Aug 25, 2026 | 6.83 | 6.83 | 6.77 | 6.80 | 6.74 | -0.73% | - |
| Aug 24, 2026 | 6.86 | 6.94 | 6.76 | 6.85 | 6.79 | 0.74% | - |
| Aug 21, 2026 | 6.88 | 6.89 | 6.78 | 6.80 | 6.74 | -1.02% | - |
| Aug 20, 2026 | 6.81 | 6.87 | 6.65 | 6.87 | 6.81 | 1.63% | - |
| Aug 19, 2026 | 6.70 | 6.87 | 6.68 | 6.76 | 6.70 | -0.15% | - |
| Aug 18, 2026 | 6.93 | 6.93 | 6.77 | 6.77 | 6.71 | -2.03% | - |
| Aug 17, 2026 | 6.97 | 6.97 | 6.76 | 6.91 | 6.85 | -1.29% | - |