Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 264.60
+1.30 (0.49%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 264.20 | 265.50 | 264.00 | 264.60 | 264.60 | 0.49% | - |
| Apr 1, 2026 | 264.10 | 265.20 | 262.80 | 263.30 | 263.30 | 1.74% | - |
| Mar 31, 2026 | 258.80 | 260.60 | 258.80 | 258.80 | 258.80 | -0.77% | - |
| Mar 30, 2026 | 255.80 | 260.80 | 255.80 | 260.80 | 260.80 | 1.28% | - |
| Mar 27, 2026 | 262.20 | 262.20 | 257.40 | 257.50 | 257.50 | -1.76% | - |
| Mar 26, 2026 | 262.10 | 263.00 | 260.80 | 262.10 | 262.10 | 0.34% | - |
| Mar 25, 2026 | 260.10 | 262.40 | 260.10 | 261.20 | 261.20 | 1.01% | - |
| Mar 24, 2026 | 260.50 | 260.50 | 257.70 | 258.60 | 258.60 | -1.11% | - |
| Mar 23, 2026 | 251.40 | 261.50 | 251.40 | 261.50 | 261.50 | 3.07% | - |
| Mar 20, 2026 | 257.70 | 257.70 | 253.70 | 253.70 | 253.70 | -0.82% | - |
| Mar 19, 2026 | 256.90 | 257.20 | 255.80 | 255.80 | 255.80 | -1.99% | - |
| Mar 18, 2026 | 263.10 | 263.10 | 260.90 | 261.00 | 261.00 | 2.92% | - |
| Mar 11, 2026 | 256.80 | 258.00 | 253.60 | 253.60 | 253.60 | -1.13% | - |
| Mar 10, 2026 | 258.20 | 261.10 | 256.50 | 256.50 | 256.50 | -0.27% | - |
| Mar 9, 2026 | 254.20 | 257.20 | 252.90 | 257.20 | 257.20 | 0.86% | - |
| Mar 6, 2026 | 265.10 | 265.10 | 255.00 | 255.00 | 255.00 | -1.39% | 37 |
| Mar 5, 2026 | 262.60 | 262.60 | 258.60 | 258.60 | 258.60 | -2.01% | - |
| Mar 4, 2026 | 263.30 | 265.60 | 263.30 | 263.90 | 263.90 | 1.85% | - |
| Mar 3, 2026 | 258.90 | 259.10 | 257.00 | 259.10 | 259.10 | -1.63% | - |
| Mar 2, 2026 | 262.00 | 263.40 | 257.80 | 263.40 | 263.40 | -0.08% | - |
| Feb 27, 2026 | 267.70 | 268.30 | 263.60 | 263.60 | 263.60 | -0.45% | - |
| Feb 25, 2026 | 265.20 | 266.50 | 264.80 | 264.80 | 264.67 | 0.68% | - |
| Feb 24, 2026 | 264.90 | 265.30 | 263.00 | 263.00 | 262.87 | 1.23% | - |
| Feb 23, 2026 | 265.90 | 266.90 | 259.80 | 259.80 | 259.68 | -2.04% | - |
| Feb 20, 2026 | 266.60 | 266.60 | 265.20 | 265.20 | 265.07 | 0.04% | - |
| Feb 19, 2026 | 267.60 | 268.90 | 265.10 | 265.10 | 264.97 | -1.78% | - |
| Feb 18, 2026 | 269.10 | 269.90 | 268.10 | 269.90 | 269.77 | - | - |
| Feb 17, 2026 | 265.00 | 269.90 | 265.00 | 269.90 | 269.77 | 1.50% | - |
| Feb 16, 2026 | 265.90 | 266.40 | 265.90 | 265.90 | 265.77 | -1.59% | - |
| Feb 13, 2026 | 271.50 | 272.50 | 270.20 | 270.20 | 270.07 | -2.49% | - |
| Feb 12, 2026 | 274.70 | 278.40 | 274.70 | 277.10 | 276.97 | 0.98% | - |
| Feb 11, 2026 | 271.90 | 274.90 | 271.30 | 274.40 | 274.27 | 0.96% | 11 |
| Feb 10, 2026 | 263.80 | 271.80 | 263.10 | 271.80 | 271.67 | 3.35% | - |
| Feb 9, 2026 | 265.50 | 265.50 | 262.70 | 263.00 | 262.87 | -0.30% | - |
| Feb 6, 2026 | 261.70 | 263.80 | 261.70 | 263.80 | 263.67 | 1.54% | - |
| Feb 5, 2026 | 261.40 | 261.50 | 259.80 | 259.80 | 259.68 | -1.18% | - |
| Feb 4, 2026 | 257.60 | 262.90 | 257.60 | 262.90 | 262.77 | 2.74% | 2 |
| Feb 3, 2026 | 256.50 | 258.30 | 255.90 | 255.90 | 255.78 | 0.75% | - |
| Feb 2, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.88 | 1.84% | - |
| Jan 30, 2026 | 248.70 | 251.20 | 248.70 | 249.40 | 249.28 | -0.60% | - |
| Jan 29, 2026 | 246.40 | 250.90 | 246.40 | 250.90 | 250.78 | 0.84% | - |
| Jan 28, 2026 | 247.20 | 248.80 | 246.70 | 248.80 | 248.68 | 0.28% | - |
| Jan 27, 2026 | 250.30 | 250.30 | 248.10 | 248.10 | 247.98 | -0.28% | - |
| Jan 26, 2026 | 251.70 | 251.70 | 248.80 | 248.80 | 248.68 | -1.23% | - |
| Jan 23, 2026 | 252.20 | 252.20 | 251.60 | 251.90 | 251.78 | -0.71% | - |
| Jan 22, 2026 | 254.00 | 254.90 | 253.70 | 253.70 | 253.58 | 0.40% | - |
| Jan 21, 2026 | 248.00 | 252.70 | 247.70 | 252.70 | 252.58 | 0.60% | - |
| Jan 20, 2026 | 254.80 | 254.80 | 251.20 | 251.20 | 251.08 | -1.95% | - |
| Jan 19, 2026 | 256.70 | 256.70 | 256.20 | 256.20 | 256.08 | -1.08% | - |
| Jan 16, 2026 | 260.40 | 260.80 | 259.00 | 259.00 | 258.88 | -0.42% | - |