Dine Brands Global, Inc. (FRA:IHP)
Germany · Delayed Price · Currency is EUR 28.16
+0.90 (3.30%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:IHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3.30% | 240 |
| Oct 22, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -4.35% | - |
| Oct 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.42% | - |
| Oct 20, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.42% | - |
| Oct 19, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.33% | - |
| Oct 16, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 5.95% | - |
| Oct 15, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.44% | - |
| Oct 14, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 3.63% | - |
| Oct 13, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.53% | - |
| Oct 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.23% | - |
| Oct 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.87% | - |
| Oct 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.76% | - |
| Oct 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.36% | - |
| Oct 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.15% | - |
| Oct 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5.41% | - |
| Oct 2, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2.44% | - |
| Oct 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.49% | - |
| Sep 30, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.07% | - |
| Sep 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 2.78% | - |
| Sep 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.55% | - |
| Sep 25, 2026 | 25.32 | 25.32 | 25.14 | 25.14 | 25.14 | 0.80% | 240 |
| Sep 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.40% | - |
| Sep 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.98% | - |
| Sep 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.49% | - |
| Sep 21, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% | - |
| Sep 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.34% | - |
| Sep 17, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.49% | - |
| Sep 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -5.88% | - |
| Sep 15, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | 2.89% | - |
| Sep 14, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.06 | - | - |
| Sep 11, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.06 | -2.73% | - |
| Sep 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | -5.54% | - |
| Sep 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.19 | -2.37% | - |
| Sep 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | -0.22% | - |
| Sep 7, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.88 | -1.53% | - |
| Sep 4, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.30 | -2.21% | - |
| Sep 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | 0.93% | - |
| Sep 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.66 | -1.63% | - |
| Sep 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.11 | -1.46% | - |
| Aug 31, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.53 | 1.20% | - |
| Aug 28, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.19 | -5.59% | - |
| Aug 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.86 | -0.27% | - |
| Aug 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.94 | -2.14% | - |
| Aug 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | 1.32% | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | 4.11% | - |
| Aug 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 1.60% | - |
| Aug 20, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.55 | -3.88% | - |
| Aug 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.70 | - | - |
| Aug 18, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.70 | -1.12% | - |
| Aug 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.04 | 1.20% | - |