Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 292.90
+7.30 (2.56%)
At close: Oct 9, 2026
ETR:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 289.30 | 293.70 | 288.30 | 292.90 | 292.90 | 2.56% | 245 |
| Oct 8, 2026 | 285.50 | 285.60 | 285.20 | 285.60 | 285.60 | -0.35% | - |
| Oct 7, 2026 | 286.70 | 291.30 | 286.10 | 286.60 | 286.60 | -0.35% | 30 |
| Oct 6, 2026 | 282.70 | 288.00 | 282.10 | 287.60 | 287.60 | 1.48% | 89 |
| Oct 5, 2026 | 285.80 | 285.80 | 283.40 | 283.40 | 283.40 | -0.14% | 85 |
| Oct 2, 2026 | 281.50 | 285.00 | 281.40 | 283.80 | 283.80 | 1.57% | 35 |
| Oct 1, 2026 | 281.60 | 282.70 | 279.40 | 279.40 | 279.40 | -0.85% | 20 |
| Sep 30, 2026 | 285.20 | 286.50 | 281.80 | 281.80 | 281.80 | -0.07% | - |
| Sep 29, 2026 | 282.50 | 283.30 | 281.90 | 282.00 | 282.00 | 1.44% | 21 |
| Sep 28, 2026 | 275.90 | 278.80 | 275.60 | 278.00 | 278.00 | 1.76% | 4 |
| Sep 25, 2026 | 274.30 | 274.40 | 272.50 | 273.20 | 273.20 | 0.52% | 18 |
| Sep 24, 2026 | 270.30 | 274.80 | 269.40 | 271.80 | 271.80 | 0.82% | 2 |
| Sep 23, 2026 | 270.30 | 270.30 | 269.60 | 269.60 | 269.60 | 0.22% | - |
| Sep 22, 2026 | 268.70 | 271.50 | 268.70 | 269.00 | 269.00 | 0.60% | 2 |
| Sep 21, 2026 | 267.30 | 267.40 | 267.30 | 267.40 | 267.40 | 0.87% | - |
| Sep 18, 2026 | 264.10 | 265.10 | 264.10 | 265.10 | 265.10 | -0.45% | - |
| Sep 17, 2026 | 267.40 | 267.50 | 266.30 | 266.30 | 266.30 | -0.30% | 1 |
| Sep 16, 2026 | 267.10 | 267.30 | 267.10 | 267.10 | 267.10 | 0.49% | - |
| Sep 15, 2026 | 268.70 | 268.70 | 265.80 | 265.80 | 265.80 | -0.67% | - |
| Sep 14, 2026 | 264.90 | 267.60 | 264.90 | 267.60 | 267.60 | 1.13% | - |
| Sep 11, 2026 | 264.50 | 266.10 | 264.50 | 264.60 | 264.60 | -0.15% | - |
| Sep 10, 2026 | 265.00 | 267.90 | 265.00 | 265.00 | 265.00 | 0.53% | 2 |
| Sep 9, 2026 | 264.00 | 264.00 | 260.80 | 263.60 | 263.60 | -0.23% | 1 |
| Sep 8, 2026 | 268.90 | 268.90 | 264.20 | 264.20 | 264.20 | -1.67% | - |
| Sep 7, 2026 | 269.20 | 269.20 | 268.70 | 268.70 | 268.70 | -0.07% | - |
| Sep 4, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -0.30% | - |
| Sep 3, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | -0.59% | - |
| Sep 2, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 0.22% | - |
| Sep 1, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.66% | - |
| Aug 31, 2026 | 277.20 | 277.20 | 272.50 | 272.50 | 272.50 | -2.99% | 6 |
| Aug 28, 2026 | 277.40 | 280.90 | 277.40 | 280.90 | 280.90 | -0.11% | 25 |
| Aug 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -1.61% | - |
| Aug 26, 2026 | 285.20 | 285.80 | 285.20 | 285.80 | 285.80 | 0.88% | 3 |
| Aug 25, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 0.46% | - |
| Aug 21, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.52% | - |
| Aug 20, 2026 | 289.90 | 289.90 | 283.60 | 283.60 | 283.47 | 3.65% | 1 |
| Aug 19, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.48 | -1.94% | 119 |
| Aug 13, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 278.87 | 2.76% | 224 |
| Aug 11, 2026 | 271.30 | 271.50 | 271.30 | 271.50 | 271.38 | -1.99% | 6 |
| Aug 7, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.87 | -0.93% | - |
| Aug 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.47 | 0.04% | - |
| Aug 5, 2026 | 280.40 | 280.40 | 279.50 | 279.50 | 279.37 | -0.04% | 5 |
| Aug 4, 2026 | 273.40 | 279.60 | 273.40 | 279.60 | 279.47 | 2.53% | 22 |
| Aug 3, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.58 | -1.62% | - |
| Jul 31, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.07 | -0.75% | - |
| Jul 30, 2026 | 284.20 | 284.20 | 279.30 | 279.30 | 279.17 | -1.06% | 47 |
| Jul 29, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.17 | -1.91% | - |
| Jul 27, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.67 | -0.03% | - |
| Jul 24, 2026 | 282.90 | 287.90 | 282.90 | 287.90 | 287.77 | 2.75% | 7 |
| Jul 23, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.07 | -1.27% | - |