Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 282.10
-7.10 (-2.46%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:HI91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | - | -2.46% | - |
| Apr 22, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | -0.21% | - |
| Apr 21, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.08% | 59 |
| Apr 20, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -1.41% | - |
| Apr 17, 2026 | 279.10 | 290.80 | 279.10 | 290.80 | 290.80 | 3.49% | 3 |
| Apr 16, 2026 | 277.50 | 281.00 | 277.50 | 281.00 | 281.00 | 0.64% | 17 |
| Apr 15, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 0.98% | - |
| Apr 14, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1.10% | - |
| Apr 13, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.22% | - |
| Apr 10, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.52% | - |
| Apr 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.01% | - |
| Apr 8, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 1.52% | - |
| Apr 7, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 0.27% | - |
| Apr 2, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.11% | - |
| Apr 1, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 2.10% | - |
| Mar 31, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 1.02% | - |
| Mar 30, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.08% | - |
| Mar 27, 2026 | 260.80 | 260.80 | 259.70 | 259.70 | 259.70 | - | 15 |
| Mar 26, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -0.12% | - |
| Mar 25, 2026 | 258.30 | 260.00 | 258.30 | 260.00 | 260.00 | 0.89% | 10 |
| Mar 24, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.70% | - |
| Mar 23, 2026 | 251.20 | 255.90 | 251.20 | 255.90 | 255.90 | 0.04% | 45 |
| Mar 20, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.08% | 13 |
| Mar 19, 2026 | 254.90 | 255.60 | 254.90 | 255.60 | 255.60 | -1.99% | 18 |
| Mar 18, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -1.36% | - |
| Mar 17, 2026 | 255.10 | 264.40 | 255.10 | 264.40 | 264.40 | 4.38% | 15 |
| Mar 16, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -0.28% | - |
| Mar 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.04% | - |
| Mar 12, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | -0.67% | - |
| Mar 11, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.81% | - |
| Mar 10, 2026 | 259.30 | 259.30 | 257.70 | 257.70 | 257.70 | 1.70% | 5 |
| Mar 9, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -3.80% | - |
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.04% | - |
| Mar 5, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -1.73% | - |
| Mar 4, 2026 | 260.40 | 265.30 | 260.40 | 265.30 | 265.30 | 2.99% | 25 |
| Mar 3, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | -1.30% | - |
| Mar 2, 2026 | 261.10 | 261.10 | 261.00 | 261.00 | 261.00 | -2.28% | 20 |
| Feb 27, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 1.40% | - |
| Feb 26, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.27 | - | - |
| Feb 25, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.27 | -0.19% | - |
| Feb 24, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.77 | 1.11% | - |
| Feb 23, 2026 | 264.30 | 264.30 | 261.00 | 261.00 | 260.87 | -1.47% | 20 |
| Feb 20, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.77 | -1.34% | - |
| Feb 19, 2026 | 266.60 | 268.50 | 266.60 | 268.50 | 268.37 | 0.45% | 5 |
| Feb 18, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.17 | 1.60% | - |
| Feb 17, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.97 | -0.45% | - |
| Feb 16, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.17 | -2.07% | - |
| Feb 13, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.77 | -2.28% | - |
| Feb 12, 2026 | 272.90 | 276.20 | 272.90 | 276.20 | 276.07 | 0.44% | 10 |
| Feb 11, 2026 | 270.40 | 276.40 | 270.40 | 275.00 | 274.87 | 5.00% | 22 |