Service Properties Trust (FRA:HPO0)
Germany · Delayed Price · Currency is EUR 6.73
-0.07 (-1.03%)
At close: Aug 26, 2026
FRA:HPO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.67 | -1.91% | - |
| Aug 25, 2026 | 6.83 | 6.83 | 6.77 | 6.80 | 6.80 | -0.73% | - |
| Aug 24, 2026 | 6.86 | 6.94 | 6.76 | 6.85 | 6.85 | 0.74% | - |
| Aug 21, 2026 | 6.88 | 6.89 | 6.78 | 6.80 | 6.80 | -1.02% | - |
| Aug 20, 2026 | 6.81 | 6.87 | 6.65 | 6.87 | 6.87 | 1.63% | - |
| Aug 19, 2026 | 6.70 | 6.87 | 6.68 | 6.76 | 6.76 | -0.15% | - |
| Aug 18, 2026 | 6.93 | 6.93 | 6.77 | 6.77 | 6.77 | -2.03% | - |
| Aug 17, 2026 | 6.97 | 6.97 | 6.76 | 6.91 | 6.91 | -1.29% | - |
| Aug 14, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | -0.14% | - |
| Aug 13, 2026 | 7.31 | 7.31 | 7.01 | 7.01 | 7.01 | -3.97% | - |
| Aug 12, 2026 | 7.00 | 7.31 | 7.00 | 7.30 | 7.30 | 4.89% | - |
| Aug 11, 2026 | 6.96 | 7.00 | 6.91 | 6.96 | 6.96 | - | - |
| Aug 10, 2026 | 7.07 | 7.07 | 6.87 | 6.96 | 6.96 | -1.14% | 4 |
| Aug 7, 2026 | 7.27 | 7.29 | 7.04 | 7.04 | 7.04 | -3.43% | - |
| Aug 6, 2026 | 6.79 | 7.29 | 6.76 | 7.29 | 7.29 | 7.05% | - |
| Aug 5, 2026 | 6.62 | 6.81 | 6.62 | 6.81 | 6.81 | - | - |
| Aug 4, 2026 | 6.59 | 6.81 | 6.59 | 6.81 | 6.81 | 0.44% | - |
| Aug 3, 2026 | 6.71 | 6.91 | 6.71 | 6.78 | 6.78 | -1.88% | - |
| Jul 31, 2026 | 6.74 | 6.94 | 6.74 | 6.91 | 6.91 | -0.43% | - |
| Jul 30, 2026 | 6.83 | 7.03 | 6.83 | 6.94 | 6.94 | -1.98% | - |
| Jul 29, 2026 | 7.11 | 7.31 | 7.08 | 7.08 | 7.08 | -3.54% | - |
| Jul 28, 2026 | 7.07 | 7.35 | 7.07 | 7.34 | 7.34 | 0.96% | - |
| Jul 27, 2026 | 7.14 | 7.48 | 7.14 | 7.27 | 7.27 | -1.62% | - |
| Jul 24, 2026 | 7.22 | 7.50 | 7.22 | 7.39 | 7.39 | -0.67% | - |
| Jul 23, 2026 | 7.19 | 7.45 | 7.19 | 7.44 | 7.44 | 1.36% | - |
| Jul 22, 2026 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | -4.43% | - |
| Jul 21, 2026 | 7.39 | 7.68 | 7.39 | 7.68 | 7.68 | 1.19% | - |
| Jul 20, 2026 | 7.24 | 7.68 | 7.24 | 7.59 | 7.59 | 1.45% | - |
| Jul 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | -0.33% | - |
| Jul 6, 2026 | 7.42 | 7.60 | 7.42 | 7.55 | 7.51 | 1.55% | - |
| Jul 3, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.39 | 0.07% | - |
| Jul 2, 2026 | 7.32 | 7.43 | 7.30 | 7.43 | 7.39 | 1.99% | - |
| Jul 1, 2026 | 7.33 | 7.42 | 7.23 | 7.29 | 7.24 | -0.27% | - |
| Jun 30, 2026 | 7.37 | 7.44 | 7.30 | 7.31 | 7.26 | 0.07% | - |
| Jun 29, 2026 | 7.48 | 7.48 | 7.08 | 7.30 | 7.26 | -0.95% | - |
| Jun 26, 2026 | 7.36 | 7.37 | 7.19 | 7.37 | 7.33 | -0.74% | - |
| Jun 25, 2026 | 7.69 | 7.69 | 7.43 | 7.43 | 7.38 | -2.94% | - |
| Jun 24, 2026 | 7.46 | 7.66 | 7.46 | 7.65 | 7.61 | 4.37% | - |
| Jun 23, 2026 | 7.19 | 7.33 | 7.15 | 7.33 | 7.29 | 1.03% | - |
| Jun 22, 2026 | 7.32 | 7.33 | 7.21 | 7.26 | 7.21 | -0.55% | - |
| Jun 19, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.25 | 0.90% | - |
| Jun 18, 2026 | 6.93 | 7.23 | 6.93 | 7.23 | 7.19 | 4.63% | - |
| Jun 17, 2026 | 6.93 | 7.20 | 6.91 | 6.91 | 6.87 | -0.22% | - |
| Jun 16, 2026 | 6.86 | 6.97 | 6.86 | 6.93 | 6.88 | 1.09% | - |
| Jun 15, 2026 | 7.00 | 7.02 | 6.85 | 6.85 | 6.81 | -2.00% | - |
| Jun 12, 2026 | 7.05 | 7.05 | 6.91 | 6.99 | 6.95 | -1.20% | - |
| Jun 11, 2026 | 7.15 | 7.23 | 7.03 | 7.08 | 7.03 | -0.28% | - |
| Jun 10, 2026 | 7.04 | 7.10 | 7.01 | 7.10 | 7.05 | 1.21% | - |
| Jun 9, 2026 | 6.63 | 7.01 | 6.63 | 7.01 | 6.97 | 5.10% | - |
| Jun 8, 2026 | 6.74 | 6.75 | 6.67 | 6.67 | 6.63 | -0.67% | - |