Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 280.30
-1.50 (-0.53%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | - | -0.53% | - |
| Aug 25, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 1.55% | - |
| Aug 24, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -0.96% | - |
| Aug 21, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -1.74% | - |
| Aug 20, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.17 | 1.67% | - |
| Aug 19, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.47 | 0.61% | - |
| Aug 18, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.77 | -0.61% | - |
| Aug 17, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.47 | 1.63% | - |
| Aug 14, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.98 | -2.06% | - |
| Aug 13, 2026 | 278.40 | 281.90 | 278.40 | 281.90 | 281.77 | 3.87% | 25 |
| Aug 12, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.28 | 1.27% | - |
| Aug 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.88 | -1.07% | 3 |
| Aug 10, 2026 | 273.50 | 273.50 | 270.90 | 270.90 | 270.78 | -2.48% | 3 |
| Aug 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.67 | -0.64% | - |
| Aug 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.47 | 3.63% | - |
| Aug 5, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.68 | -0.99% | - |
| Aug 4, 2026 | 272.10 | 272.50 | 272.10 | 272.50 | 272.38 | -1.80% | 10 |
| Aug 3, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.38 | -0.61% | - |
| Jul 31, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.07 | -0.21% | - |
| Jul 30, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.67 | -0.36% | - |
| Jul 29, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.67 | -2.60% | - |
| Jul 28, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.17 | 1.02% | - |
| Jul 27, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.27 | 2.11% | - |
| Jul 24, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.37 | -0.68% | - |
| Jul 23, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.27 | -0.14% | - |
| Jul 22, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.67 | -1.09% | - |
| Jul 21, 2026 | 282.70 | 284.90 | 282.70 | 284.90 | 284.77 | 2.08% | 13 |
| Jul 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 278.97 | 0.22% | - |
| Jul 17, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.37 | -3.60% | - |
| Jul 16, 2026 | 284.60 | 288.90 | 284.60 | 288.90 | 288.77 | 1.87% | 4 |
| Jul 15, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.47 | 0.71% | - |
| Jul 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.47 | 0.46% | - |
| Jul 13, 2026 | 291.10 | 294.60 | 280.30 | 280.30 | 280.17 | -4.33% | 5 |
| Jul 10, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 292.87 | 0.93% | - |
| Jul 9, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.17 | -2.12% | - |
| Jul 8, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.47 | 0.71% | - |
| Jul 7, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.37 | -0.24% | - |
| Jul 6, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.07 | 0.27% | - |
| Jul 3, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.27 | 1.55% | - |
| Jul 2, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.77 | 0.90% | - |
| Jul 1, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.17 | -1.14% | - |
| Jun 30, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.47 | -0.55% | - |
| Jun 29, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.07 | -1.18% | - |
| Jun 26, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.57 | -2.05% | - |
| Jun 25, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.76 | 0.27% | - |
| Jun 24, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 300.96 | -0.40% | - |
| Jun 23, 2026 | 295.90 | 302.30 | 295.90 | 302.30 | 302.16 | 0.13% | 4 |
| Jun 22, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.76 | - | - |
| Jun 19, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.76 | -0.36% | - |
| Jun 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.86 | -0.59% | - |