Hilltop Holdings Inc. (FRA:WXF)
Germany · Delayed Price · Currency is EUR 28.60
0.00 (0.00%)
At close: Sep 29, 2025
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 29, 2025 | 28.60 | 29.40 | 28.60 | 28.60 | 28.60 | - | 10 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 24, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 100 |
| Sep 22, 2025 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -2.05% | 100 |
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 21 |
| Sep 18, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 2.80% | 21 |
| Sep 17, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 21 |
| Sep 16, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -3.42% | 21 |
| Sep 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 21 |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 21 |
| Sep 11, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | 21 |
| Sep 10, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -0.68% | 21 |
| Sep 9, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 21 |
| Sep 8, 2025 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | -2.63% | 21 |
| Sep 5, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | 100 |
| Sep 4, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | 100 |
| Sep 3, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | - | 100 |
| Sep 2, 2025 | 29.60 | 30.20 | 29.40 | 29.80 | 29.80 | 0.68% | 100 |
| Sep 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 10 |
| Aug 29, 2025 | 29.80 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | 10 |
| Aug 28, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.66% | 316 |
| Aug 27, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 0.67% | 316 |
| Aug 26, 2025 | 29.40 | 30.20 | 29.40 | 30.00 | 30.00 | 1.35% | 316 |
| Aug 25, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 316 |
| Aug 22, 2025 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 3.52% | 316 |
| Aug 21, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 3.65% | 316 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -2.14% | 316 |
| Aug 19, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | - |
| Aug 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Aug 14, 2025 | 27.40 | 28.00 | 27.20 | 28.00 | 27.85 | 1.45% | - |
| Aug 13, 2025 | 26.40 | 27.60 | 26.40 | 27.60 | 27.45 | 2.99% | - |
| Aug 12, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.65 | 2.29% | - |
| Aug 11, 2025 | 26.00 | 26.40 | 26.00 | 26.20 | 26.06 | - | - |
| Aug 8, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.06 | 1.55% | - |
| Aug 7, 2025 | 25.60 | 26.00 | 25.60 | 25.80 | 25.66 | - | - |
| Aug 6, 2025 | 25.80 | 26.20 | 25.80 | 25.80 | 25.66 | -0.77% | - |
| Aug 5, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 25.86 | 0.78% | - |
| Aug 4, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.66 | 2.38% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.06 | -1.56% | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | 25.46 | - | - |
| Jul 30, 2025 | 25.40 | 26.20 | 25.40 | 25.60 | 25.46 | - | - |
| Jul 29, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.46 | -0.78% | - |
| Jul 28, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.66 | - | - |
| Jul 25, 2025 | 25.60 | 26.20 | 25.60 | 25.80 | 25.66 | -0.77% | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.86 | -1.52% | - |
| Jul 23, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.25 | - | - |