Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 262.10
+0.90 (0.34%)
At close: Mar 26, 2026
ETR:HI91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -1.79% | - |
| Mar 26, 2026 | 262.80 | 262.80 | 262.10 | 262.10 | 262.10 | 0.34% | 7 |
| Mar 25, 2026 | 262.20 | 262.20 | 261.20 | 261.20 | 261.20 | 4.15% | 3 |
| Mar 23, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -1.18% | 1 |
| Mar 20, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.67% | - |
| Mar 19, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -2.11% | - |
| Mar 18, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.36% | - |
| Mar 17, 2026 | 264.80 | 264.80 | 264.60 | 264.60 | 264.60 | 2.80% | 8 |
| Mar 16, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 0.39% | - |
| Mar 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.16% | - |
| Mar 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.87% | - |
| Mar 11, 2026 | 254.50 | 254.50 | 253.80 | 253.80 | 253.80 | -1.13% | 56 |
| Mar 10, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | -0.27% | - |
| Mar 9, 2026 | 256.30 | 257.40 | 256.30 | 257.40 | 257.40 | 1.14% | 7 |
| Mar 6, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.66% | - |
| Mar 5, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -2.08% | - |
| Mar 4, 2026 | 265.60 | 265.60 | 264.30 | 264.30 | 264.30 | 1.89% | 2 |
| Mar 3, 2026 | 259.20 | 259.40 | 259.20 | 259.40 | 259.40 | -1.41% | 12 |
| Mar 2, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -0.23% | - |
| Feb 27, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | -1.86% | - |
| Feb 26, 2026 | 269.50 | 269.50 | 268.70 | 268.70 | 268.57 | 1.28% | 4 |
| Feb 25, 2026 | 264.80 | 265.30 | 264.80 | 265.30 | 265.17 | 0.68% | 66 |
| Feb 24, 2026 | 267.30 | 267.30 | 263.50 | 263.50 | 263.38 | 1.11% | 9 |
| Feb 23, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.48 | -1.85% | - |
| Feb 20, 2026 | 265.90 | 265.90 | 265.50 | 265.50 | 265.37 | 0.26% | 1 |
| Feb 19, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.67 | -1.78% | - |
| Feb 18, 2026 | 270.00 | 270.00 | 269.60 | 269.60 | 269.47 | -0.19% | 14 |
| Feb 17, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 269.97 | -2.46% | - |
| Feb 12, 2026 | 281.50 | 281.50 | 276.90 | 276.90 | 276.77 | 5.21% | 9 |
| Feb 9, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.08 | -0.27% | - |
| Feb 6, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.78 | 1.50% | - |
| Feb 5, 2026 | 259.80 | 260.00 | 259.80 | 260.00 | 259.88 | -1.03% | 7 |
| Feb 4, 2026 | 259.00 | 262.70 | 259.00 | 262.70 | 262.58 | 2.66% | 10 |
| Feb 3, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.78 | 0.75% | - |
| Feb 2, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.88 | 1.84% | - |
| Jan 30, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.28 | -0.76% | - |
| Jan 29, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.18 | 1.09% | - |
| Jan 28, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.48 | 0.24% | - |
| Jan 27, 2026 | 253.20 | 253.20 | 248.00 | 248.00 | 247.88 | -0.36% | 20 |
| Jan 26, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.78 | -1.39% | - |
| Jan 23, 2026 | 251.80 | 252.40 | 251.60 | 252.40 | 252.28 | -0.36% | 11 |
| Jan 22, 2026 | 250.00 | 254.40 | 246.10 | 253.30 | 253.18 | 0.20% | 26 |
| Jan 21, 2026 | 252.10 | 252.80 | 252.10 | 252.80 | 252.68 | 0.40% | 10 |
| Jan 20, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.68 | -1.72% | - |
| Jan 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.08 | -1.12% | - |
| Jan 16, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.98 | -0.35% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.88 | 1.40% | - |
| Jan 14, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | - | - |
| Jan 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | -0.19% | - |
| Jan 12, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.78 | -0.66% | - |