Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 28.40
-0.20 (-0.70%)
Last updated: Feb 20, 2026, 8:25 AM CET
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Feb 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Feb 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -3.18% | 30 |
| Feb 6, 2026 | 29.60 | 31.40 | 29.60 | 31.40 | 31.40 | 6.08% | 30 |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| 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% | - |