Hilltop Holdings Inc. (FRA:WXF)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Feb 20, 2026
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | 0.62% | - |
| Feb 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.61% | - |
| Feb 18, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Feb 17, 2026 | 32.60 | 33.00 | 32.60 | 32.60 | 32.60 | - | - |
| Feb 16, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | -1.21% | - |
| Feb 13, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2.48% | - |
| Feb 12, 2026 | 32.40 | 32.60 | 32.00 | 32.20 | 32.03 | -1.83% | - |
| Feb 11, 2026 | 32.80 | 33.00 | 32.80 | 32.80 | 32.63 | -1.20% | - |
| Feb 10, 2026 | 33.00 | 33.40 | 33.00 | 33.20 | 33.03 | -0.60% | - |
| Feb 9, 2026 | 33.00 | 33.60 | 33.00 | 33.40 | 33.23 | -0.60% | 31 |
| Feb 6, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.42 | - | - |
| Feb 5, 2026 | 32.80 | 34.00 | 32.80 | 33.60 | 33.42 | 1.82% | - |
| Feb 4, 2026 | 32.00 | 33.40 | 32.00 | 33.00 | 32.83 | 1.85% | 51 |
| Feb 3, 2026 | 31.60 | 32.60 | 31.60 | 32.40 | 32.23 | 1.25% | - |
| Feb 2, 2026 | 31.00 | 32.40 | 31.00 | 32.00 | 31.83 | 1.91% | - |
| Jan 30, 2026 | 30.40 | 32.00 | 30.40 | 31.40 | 31.24 | 3.29% | - |
| Jan 29, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.24 | - | - |
| Jan 28, 2026 | 29.80 | 30.80 | 29.80 | 30.40 | 30.24 | 2.01% | 50 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.64 | -1.32% | - |
| Jan 26, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.04 | 0.67% | - |
| Jan 23, 2026 | 30.80 | 30.80 | 29.80 | 30.00 | 29.84 | -3.85% | - |
| Jan 22, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 31.04 | -0.64% | - |
| Jan 21, 2026 | 29.60 | 31.40 | 29.60 | 31.40 | 31.24 | 4.67% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 29.84 | -0.66% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | -1.31% | - |
| Jan 16, 2026 | 30.40 | 30.80 | 30.40 | 30.60 | 30.44 | - | - |
| Jan 15, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.44 | 2.00% | - |
| Jan 14, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 29.84 | 0.67% | - |
| Jan 13, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.64 | 0.68% | - |
| Jan 12, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.45 | -0.67% | - |
| Jan 9, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.64 | -0.67% | - |
| Jan 8, 2026 | 29.00 | 30.20 | 29.00 | 30.00 | 29.84 | 2.74% | - |
| Jan 7, 2026 | 29.00 | 29.40 | 29.00 | 29.20 | 29.05 | - | - |
| Jan 6, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.05 | 0.69% | - |
| Jan 5, 2026 | 28.60 | 29.60 | 28.60 | 29.00 | 28.85 | 1.40% | 26 |
| Jan 2, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.45 | -0.69% | - |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.65 | -0.69% | - |
| Dec 29, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 28.85 | -0.68% | - |
| Dec 23, 2025 | 28.80 | 29.40 | 28.80 | 29.20 | 29.05 | - | - |
| Dec 22, 2025 | 29.20 | 29.40 | 29.20 | 29.20 | 29.05 | - | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.05 | -1.35% | - |
| Dec 18, 2025 | 29.20 | 29.80 | 29.20 | 29.60 | 29.45 | - | - |
| Dec 17, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.45 | - | - |
| Dec 16, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.45 | - | - |
| Dec 15, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.45 | 0.68% | - |
| Dec 12, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.25 | -0.68% | - |
| Dec 11, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.45 | -1.33% | - |
| Dec 10, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 29.84 | 2.74% | - |
| Dec 9, 2025 | 29.20 | 29.80 | 29.20 | 29.20 | 29.05 | -1.35% | - |
| Dec 8, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.45 | 1.37% | - |