Dine Brands Global, Inc. (FRA:IHP)
Germany
· Delayed Price · Currency is EUR 27.60
+0.80 (2.99%)
Last updated: Dec 5, 2025, 8:16 AM CET
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 26, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 11.57% | 70 |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 8.93% | - |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 17, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 543 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 5, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 10 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Oct 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.25% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 1, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 140 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Sep 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Sep 19, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -2.45% | 77 |
| Sep 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.97 | 2.00% | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | -4.76% | - |
| Sep 16, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.55 | 3.96% | 75 |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.77 | -0.98% | - |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.97 | 2.51% | - |
| Sep 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.48 | 0.51% | - |
| Sep 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | -1.00% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | - | - |
| Sep 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | 1.01% | - |
| Sep 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | 1.54% | - |
| Sep 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.09 | -1.52% | - |
| Sep 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | -1.98% | - |
| Sep 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.77 | - | - |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.77 | - | - |
| Aug 29, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 19.77 | 4.12% | - |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | 1.04% | - |
| Aug 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | 1.05% | - |
| Aug 26, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.60 | 0.53% | 210 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.50 | 4.42% | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | -0.55% | - |
| Aug 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | -1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | -1.60% | - |
| Aug 19, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.30 | 3.31% | 230 |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | -1.09% | - |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.91 | 2.23% | - |
| Aug 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | -1.65% | - |
| Aug 13, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 17.81 | 2.25% | 100 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.42 | -0.56% | - |
| Aug 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | 0.56% | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.42 | 2.89% | - |
| Aug 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.93 | -7.49% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.30 | - | - |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.30 | - | - |
| Aug 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.30 | -4.10% | - |
| Aug 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.09 | -2.01% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.48 | 1.02% | 111 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.28 | -2.48% | 120 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.77 | -2.88% | - |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.36 | 1.96% | - |
| Jul 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.97 | -5.56% | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.14 | 1.89% | 100 |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.75 | 4.95% | - |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.77 | 2.02% | - |
| Jul 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | - | - |