Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 23.88
-0.86 (-3.48%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:IHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| 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 | - | - |