Skip to main content
Braemar Hotels & Resorts Inc. (FRA:42V)
Germany flag Germany · Delayed Price · Currency is EUR
2.220
-0.040 (-1.77%)
Last updated: Dec 5, 2025, 8:02 AM CET

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.222.222.222.222.22-1.77%-
Dec 4, 20252.262.262.262.262.262.73%-
Dec 3, 20252.202.202.202.202.20-0.90%-
Dec 2, 20252.222.222.222.222.22-1.77%-
Dec 1, 20252.262.262.262.262.26-1.74%-
Nov 28, 20252.302.302.302.302.30--
Nov 27, 20252.302.302.302.302.30--
Nov 26, 20252.302.302.302.302.300.88%-
Nov 25, 20252.282.282.282.282.28-5.79%-
Nov 24, 20252.422.422.422.422.423.42%-
Nov 21, 20252.342.342.342.342.341.74%-
Nov 20, 20252.302.302.302.302.303.60%-
Nov 19, 20252.222.222.222.222.22-1.77%-
Nov 18, 20252.262.262.262.262.26-2.59%-
Nov 17, 20252.322.322.322.322.321.75%-
Nov 14, 20252.282.282.282.282.28-4.20%-
Nov 13, 20252.382.382.382.382.38-1.65%-
Nov 12, 20252.422.422.422.422.424.31%5
Nov 11, 20252.322.322.322.322.320.87%-
Nov 10, 20252.302.302.302.302.302.68%-
Nov 7, 20252.242.242.242.242.241.82%-
Nov 6, 20252.202.202.202.202.201.85%-
Nov 5, 20252.162.162.162.162.16--
Nov 4, 20252.142.162.142.162.16-1.82%70
Nov 3, 20252.202.202.202.202.200.92%-
Oct 31, 20252.182.182.182.182.18--
Oct 30, 20252.182.182.182.182.18-2.68%-
Oct 29, 20252.222.242.222.242.24-5.08%150
Oct 28, 20252.362.362.362.362.36-1.67%-
Oct 27, 20252.402.402.402.402.400.84%-
Oct 24, 20252.342.382.342.382.382.59%630
Oct 23, 20252.322.322.322.322.325.45%-
Oct 22, 20252.202.202.202.202.20-3.51%-
Oct 21, 20252.282.282.282.282.281.79%-
Oct 20, 20252.242.242.242.242.240.90%-
Oct 17, 20252.222.222.222.222.22-1.77%-
Oct 16, 20252.262.262.262.262.262.73%-
Oct 15, 20252.202.202.202.202.202.80%-
Oct 14, 20252.142.142.142.142.14-1.83%-
Oct 13, 20252.182.182.182.182.18-0.91%-
Oct 10, 20252.202.202.202.202.20-1.79%-
Oct 9, 20252.242.242.242.242.24--
Oct 8, 20252.242.242.242.242.24--
Oct 7, 20252.242.242.242.242.24-2.61%-
Oct 6, 20252.302.302.302.302.30--
Oct 3, 20252.302.302.302.302.300.88%-
Oct 2, 20252.282.282.282.282.280.88%-
Oct 1, 20252.262.262.262.262.26-3.42%-
Sep 30, 20252.342.342.342.342.34-1.68%-
Sep 29, 20252.382.382.382.382.34-0.83%-
Sep 26, 20252.402.402.402.402.36-0.83%-
Sep 25, 20252.422.422.422.422.380.83%-
Sep 24, 20252.402.402.402.402.36--
Sep 23, 20252.402.402.402.402.36-0.83%-
Sep 22, 20252.422.422.422.422.38-5.47%-
Sep 19, 20252.562.562.562.562.512.40%-
Sep 18, 20252.502.502.502.502.460.81%-
Sep 17, 20252.482.482.482.482.44-1.59%-
Sep 16, 20252.522.522.522.522.470.80%-
Sep 15, 20252.502.502.502.502.46-1.57%-
Sep 12, 20252.542.542.542.542.494.10%788
Sep 11, 20252.442.442.442.442.40-2.40%-
Sep 10, 20252.442.502.442.502.46-0.79%250
Sep 9, 20252.522.522.522.522.47-0.79%-
Sep 8, 20252.522.542.522.542.492.42%100
Sep 5, 20252.482.482.482.482.445.08%-
Sep 4, 20252.362.362.362.362.320.85%-
Sep 3, 20252.342.342.342.342.300.86%-
Sep 2, 20252.322.322.322.322.28--
Sep 1, 20252.322.322.322.322.280.87%-
Aug 29, 20252.302.302.302.302.26-0.86%-
Aug 28, 20252.322.322.322.322.284.50%-
Aug 27, 20252.002.222.002.222.1818.09%513
Aug 26, 20251.881.881.881.881.85-0.53%-
Aug 25, 20251.891.891.891.891.866.78%-
Aug 22, 20251.771.771.771.771.74-1.67%-
Aug 21, 20251.801.801.801.801.77-0.55%-
Aug 20, 20251.811.811.811.811.78-1.63%-
Aug 19, 20251.811.841.811.841.812.79%51
Aug 18, 20251.791.791.791.791.76-0.56%-
Aug 15, 20251.801.801.801.801.77-2.70%-
Aug 14, 20251.851.851.851.851.821.65%-
Aug 13, 20251.821.821.821.821.792.82%-
Aug 12, 20251.771.771.771.771.74-1.67%-
Aug 11, 20251.801.801.801.801.77-2.17%-
Aug 8, 20251.841.841.841.841.813.37%-
Aug 7, 20251.781.781.781.781.75-3.26%-
Aug 6, 20251.841.841.841.841.81-0.54%-
Aug 5, 20251.881.881.851.851.823.35%50
Aug 4, 20251.791.791.791.791.76-5.29%-
Aug 1, 20251.891.891.891.891.86-5.03%-
Jul 31, 20251.991.991.991.991.95-1.49%-
Jul 30, 20252.022.022.022.021.98-0.98%-
Jul 29, 20252.042.042.042.042.000.99%-
Jul 28, 20252.022.022.022.021.98--
Jul 25, 20252.022.022.022.021.98-3.81%-
Jul 24, 20252.102.102.102.102.060.96%-
Jul 23, 20252.082.082.082.082.040.97%-
Jul 22, 20252.002.062.002.062.02-125
Jul 21, 20252.062.062.062.062.02-2.83%-