Hilltop Holdings Inc. (FRA:WXF)
Germany · Delayed Price · Currency is EUR 31.20
-1.40 (-4.29%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:WXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | - | -3.07% | - |
| Jun 2, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 2.52% | - |
| Jun 1, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 29, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 27, 2026 | 31.80 | 32.20 | 31.80 | 32.00 | 32.00 | -0.62% | - |
| May 26, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 1.90% | - |
| May 25, 2026 | 31.60 | 31.60 | 31.20 | 31.60 | 31.60 | -0.63% | - |
| May 22, 2026 | 30.20 | 32.00 | 30.20 | 31.80 | 31.80 | - | - |
| May 21, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - | - |
| May 20, 2026 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 1.92% | - |
| May 19, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | - |
| May 18, 2026 | 30.20 | 31.40 | 30.20 | 31.20 | 31.20 | 0.65% | - |
| May 15, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | -2.52% | - |
| May 14, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 3.25% | 330 |
| May 13, 2026 | 31.00 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| May 12, 2026 | 31.20 | 31.40 | 30.80 | 31.20 | 31.20 | -0.64% | - |
| May 11, 2026 | 29.40 | 31.80 | 29.40 | 31.40 | 31.40 | -1.26% | - |
| May 8, 2026 | 29.80 | 32.00 | 29.80 | 31.80 | 31.80 | 10.30% | - |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -9.94% | - |
| May 6, 2026 | 31.80 | 32.40 | 31.80 | 32.20 | 32.01 | 0.62% | - |
| May 5, 2026 | 31.40 | 32.20 | 31.40 | 32.00 | 31.81 | 1.27% | - |
| May 4, 2026 | 32.00 | 32.20 | 31.60 | 31.60 | 31.41 | -0.63% | - |
| Apr 30, 2026 | 31.20 | 32.20 | 31.20 | 31.80 | 31.61 | -1.24% | - |
| Apr 29, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.01 | - | - |
| Apr 28, 2026 | 31.00 | 32.20 | 31.00 | 32.20 | 32.01 | 3.21% | - |
| Apr 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | 0.65% | - |
| Apr 24, 2026 | 32.20 | 32.20 | 30.80 | 31.00 | 30.82 | -3.73% | - |
| Apr 23, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.01 | 1.90% | - |
| Apr 22, 2026 | 31.60 | 32.60 | 31.60 | 31.60 | 31.41 | - | 1 |
| Apr 21, 2026 | 31.60 | 32.00 | 31.60 | 31.60 | 31.41 | -0.63% | - |
| Apr 20, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.61 | - | - |
| Apr 17, 2026 | 30.80 | 32.00 | 30.80 | 31.80 | 31.61 | 2.58% | - |
| Apr 16, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.82 | - | - |
| Apr 15, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.82 | -1.27% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | -1.26% | - |
| Apr 13, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.61 | - | - |
| Apr 10, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.61 | -1.85% | - |
| Apr 9, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 32.21 | 1.89% | - |
| Apr 8, 2026 | 31.00 | 32.40 | 31.00 | 31.80 | 31.61 | 1.27% | - |
| Apr 7, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.22 | 1.95% | - |
| Apr 2, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.62 | -0.65% | - |
| Apr 1, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 30.82 | 0.65% | - |
| Mar 31, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.62 | 0.65% | - |
| Mar 30, 2026 | 30.00 | 30.80 | 30.00 | 30.60 | 30.42 | 1.32% | - |
| Mar 27, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Mar 26, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.22 | - | - |
| Mar 25, 2026 | 30.00 | 30.60 | 30.00 | 30.40 | 30.22 | 1.33% | - |
| Mar 24, 2026 | 30.00 | 30.60 | 30.00 | 30.00 | 29.82 | -0.66% | - |
| Mar 23, 2026 | 29.60 | 30.40 | 29.60 | 30.20 | 30.02 | 2.03% | - |