Hilltop Holdings Inc. (FRA:WXF)
Germany · Delayed Price · Currency is EUR 29.60
+0.60 (2.07%)
At close: Dec 1, 2025
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | - |
| Nov 28, 2025 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 27, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 26, 2025 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 25, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | - |
| Nov 24, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Nov 21, 2025 | 28.20 | 29.60 | 28.20 | 29.40 | 29.40 | 3.52% | - |
| Nov 20, 2025 | 28.00 | 29.00 | 28.00 | 28.40 | 28.40 | - | - |
| Nov 19, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | - |
| Nov 18, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | - | - |
| Nov 17, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Nov 14, 2025 | 28.40 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | - |
| Nov 13, 2025 | 28.80 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 12, 2025 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Nov 11, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | - |
| Nov 10, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.84% | - |
| Nov 7, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -0.70% | - |
| Nov 5, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.44 | 2.14% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 1.45% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | - | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -0.72% | - |
| Oct 30, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.65 | 1.46% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | -1.44% | - |
| Oct 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -4.14% | - |
| Oct 27, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.84 | - | - |
| Oct 24, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 28.84 | 4.32% | - |
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Oct 22, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.65 | 0.72% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -1.43% | - |
| Oct 20, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 27.85 | 3.70% | 25 |
| Oct 17, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.85 | 3.05% | - |
| Oct 16, 2025 | 27.80 | 27.80 | 26.20 | 26.20 | 26.06 | -5.76% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.65 | 1.46% | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | 0.74% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -0.73% | - |
| Oct 10, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.25 | -1.44% | - |
| Oct 9, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.65 | 0.72% | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -0.72% | - |
| Oct 7, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.65 | -0.71% | - |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 0.72% | - |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.71% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.85 | -2.10% | - |
| Sep 29, 2025 | 28.60 | 29.40 | 28.60 | 28.60 | 28.44 | - | 5 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | 0.70% | - |
| Sep 24, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.24 | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -0.70% | - |