Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 28.20
-0.40 (-1.40%)
Last updated: Jan 28, 2026, 9:04 AM CET
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jan 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Jan 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Jan 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Jan 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 8, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.31% | 31 |
| Jan 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.79% | - |
| Jan 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jan 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jan 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Dec 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Dec 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.84 | -0.68% | - |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | 2.10% | - |
| Dec 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - | - |
| Dec 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | -2.72% | - |
| Dec 16, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.24 | 2.08% | 90 |
| Dec 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | 0.70% | - |
| Dec 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | 0.70% | - |
| Dec 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -4.05% | - |
| Dec 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | 0.68% | - |
| Dec 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | 3.52% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | 2.90% | - |
| Dec 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 2.99% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 1.52% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | 3.12% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | -3.76% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -0.75% | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | -0.74% | - |
| Nov 26, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 26.85 | 11.57% | 70 |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | 8.93% | - |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -2.61% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 1.77% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -1.75% | - |
| Nov 17, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.67 | 0.88% | 543 |