Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 24.72
+0.24 (0.98%)
Last updated: Jun 5, 2026, 9:08 AM CET
FRA:IHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -5.54% | - |
| Jun 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.30% | - |
| Jun 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.60% | - |
| May 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.38% | - |
| May 28, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.31% | - |
| May 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.46% | - |
| May 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% | - |
| May 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.46% | - |
| May 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.64% | - |
| May 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.95% | - |
| May 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.48% | - |
| May 19, 2026 | 25.34 | 25.70 | 25.34 | 25.70 | 25.70 | 1.58% | 102 |
| May 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.95% | - |
| May 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 8.31% | - |
| May 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -3.26% | - |
| May 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.64% | - |
| May 12, 2026 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 4.26% | 5 |
| May 11, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.08% | - |
| May 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% | - |
| May 7, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.59% | - |
| May 6, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 5.20% | - |
| May 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.53% | - |
| May 4, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.64% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.02% | - |
| Apr 29, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.43% | - |
| Apr 28, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -2.59% | - |
| Apr 27, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.34% | - |
| Apr 24, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -3.48% | - |
| Apr 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.08% | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38% | - |
| Apr 21, 2026 | 24.74 | 25.10 | 24.74 | 25.10 | 25.10 | 0.80% | 1 |
| Apr 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 5.51% | - |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.29% | - |
| Apr 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.11% | - |
| Apr 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3.42% | - |
| Apr 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -2.08% | - |
| Apr 13, 2026 | 21.82 | 22.10 | 21.82 | 22.10 | 22.10 | -2.90% | 3 |
| Apr 10, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Apr 9, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.15% | - |
| Apr 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.69% | - |
| Apr 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.87% | - |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 30, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 1.79% | 65 |
| 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% | - |