Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 317.00
+0.20 (0.06%)
At close: Oct 23, 2026
FRA:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0.06% | - |
| Oct 22, 2026 | 318.00 | 318.00 | 316.80 | 316.80 | 316.80 | -1.80% | 3 |
| Oct 21, 2026 | 319.00 | 322.60 | 319.00 | 322.60 | 322.60 | 1.67% | 15 |
| Oct 20, 2026 | 306.10 | 317.30 | 306.10 | 317.30 | 317.30 | 2.39% | 20 |
| Oct 19, 2026 | 307.60 | 311.10 | 307.60 | 309.90 | 309.90 | 1.04% | 12 |
| Oct 16, 2026 | 304.10 | 306.70 | 304.10 | 306.70 | 306.70 | 1.96% | 160 |
| Oct 15, 2026 | 290.00 | 300.80 | 290.00 | 300.80 | 300.80 | 1.38% | 5 |
| Oct 14, 2026 | 292.40 | 296.70 | 292.40 | 296.70 | 296.70 | 1.99% | 30 |
| Oct 13, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -1.39% | - |
| Oct 12, 2026 | 290.50 | 295.00 | 290.50 | 295.00 | 295.00 | 2.82% | 49 |
| Oct 9, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | 0.99% | - |
| Oct 8, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | -0.56% | - |
| Oct 7, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.03% | - |
| Oct 6, 2026 | 280.80 | 282.80 | 280.80 | 282.80 | 282.80 | -1.46% | 6 |
| Oct 5, 2026 | 283.30 | 287.00 | 283.30 | 287.00 | 287.00 | 2.83% | 10 |
| Oct 2, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -1.52% | - |
| Oct 1, 2026 | 279.40 | 283.40 | 279.40 | 283.40 | 283.40 | -1.25% | 150 |
| Sep 30, 2026 | 283.60 | 287.00 | 283.60 | 287.00 | 287.00 | 2.50% | 1 |
| Sep 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.45% | - |
| Sep 28, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 0.18% | - |
| Sep 25, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 2.02% | - |
| Sep 24, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -0.41% | - |
| Sep 23, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0.79% | - |
| Sep 22, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 0.19% | - |
| Sep 21, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 1.33% | - |
| Sep 18, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -1.32% | - |
| Sep 17, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 0.19% | - |
| Sep 16, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.64% | - |
| Sep 15, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 1.83% | - |
| Sep 14, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.27% | - |
| Sep 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.15% | - |
| Sep 10, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.96% | - |
| Sep 9, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -1.96% | - |
| Sep 8, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -0.34% | - |
| Sep 7, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.00% | - |
| Sep 4, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 0.71% | - |
| Sep 3, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.19% | - |
| Sep 2, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -1.26% | - |
| Sep 1, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -1.71% | - |
| Aug 31, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -0.79% | - |
| Aug 28, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -2.29% | - |
| Aug 27, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | 1.43% | - |
| Aug 26, 2026 | 280.30 | 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% | - |