Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Mar 27, 2026
FRA:IHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Mar 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Mar 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Mar 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Mar 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | -2.46% | - |
| Mar 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | 0.83% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -3.97% | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 1.61% | - |
| Mar 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | -5.34% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | -2.24% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -2.90% | - |
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | 3.76% | - |
| Mar 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 1.53% | - |
| Mar 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 2.34% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | -0.78% | - |
| Mar 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | -1.53% | - |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | -2.96% | - |
| Feb 26, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 26.81 | 5.47% | 500 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | -0.78% | - |
| Feb 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | -4.44% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | -4.93% | - |
| Feb 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | -0.70% | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 3.62% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | 4.55% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | -0.75% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | -3.62% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | -4.83% | - |
| Feb 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - | - |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | -2.68% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | -1.97% | - |
| Feb 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.19 | -3.18% | 30 |
| Feb 6, 2026 | 29.60 | 31.40 | 29.60 | 31.40 | 31.18 | 6.08% | 30 |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 1.37% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | -1.35% | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 4.23% | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 0.71% | - |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | - | - |
| Jan 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | - | - |
| Jan 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | -1.40% | - |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | -2.72% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | -0.68% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | -4.52% | - |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | -0.64% | - |
| Jan 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | -1.89% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.58 | -0.62% | - |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | -3.03% | - |