Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
At close: Nov 28, 2025
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 26, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 11.57% | 70 |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 8.93% | - |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 17, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 543 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 5, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 10 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Oct 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.25% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 1, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 140 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Sep 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |