Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 277.20
-2.60 (-0.93%)
At close: Aug 7, 2026
VIE:HLTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 280.40 | 282.70 | 277.20 | 277.20 | 277.20 | -0.93% | - |
| Aug 6, 2026 | 281.80 | 282.20 | 279.80 | 279.80 | 279.80 | 0.07% | - |
| Aug 5, 2026 | 271.40 | 279.60 | 271.00 | 279.60 | 279.60 | 2.72% | - |
| Aug 4, 2026 | 273.80 | 275.10 | 272.20 | 272.20 | 272.20 | -0.40% | - |
| Aug 3, 2026 | 279.70 | 280.50 | 273.30 | 273.30 | 273.30 | -1.23% | - |
| Jul 31, 2026 | 281.00 | 281.70 | 276.70 | 276.70 | 276.70 | -1.04% | - |
| Jul 30, 2026 | 282.30 | 284.20 | 279.50 | 279.60 | 279.60 | -1.03% | - |
| Jul 29, 2026 | 283.30 | 285.00 | 280.90 | 282.50 | 282.50 | 0.78% | - |
| Jul 28, 2026 | 289.10 | 289.10 | 280.30 | 280.30 | 280.30 | -2.74% | 30 |
| Jul 27, 2026 | 287.90 | 289.10 | 287.80 | 288.20 | 288.20 | 0.07% | - |
| Jul 24, 2026 | 282.50 | 288.00 | 282.50 | 288.00 | 288.00 | 2.82% | - |
| Jul 23, 2026 | 283.40 | 283.50 | 280.10 | 280.10 | 280.10 | -1.30% | - |
| Jul 22, 2026 | 283.70 | 285.00 | 283.70 | 283.80 | 283.80 | 0.64% | - |
| Jul 21, 2026 | 283.70 | 291.00 | 282.00 | 282.00 | 282.00 | -0.56% | 70 |
| Jul 20, 2026 | 280.70 | 283.60 | 280.70 | 283.60 | 283.60 | 0.78% | - |
| Jul 17, 2026 | 281.80 | 282.50 | 281.40 | 281.40 | 281.40 | -1.85% | - |
| Jul 16, 2026 | 286.90 | 287.10 | 286.00 | 286.70 | 286.70 | -0.17% | - |
| Jul 15, 2026 | 285.00 | 287.20 | 285.00 | 287.20 | 287.20 | 1.23% | - |
| Jul 14, 2026 | 282.50 | 284.00 | 281.50 | 283.70 | 283.70 | -1.15% | 12 |
| Jul 13, 2026 | 294.40 | 294.70 | 287.00 | 287.00 | 287.00 | -3.20% | - |
| Jul 10, 2026 | 294.10 | 296.50 | 294.10 | 296.50 | 296.50 | 0.99% | 18 |
| Jul 9, 2026 | 291.60 | 293.60 | 290.80 | 293.60 | 293.60 | -0.20% | - |
| Jul 8, 2026 | 297.50 | 297.50 | 294.20 | 294.20 | 294.20 | -1.64% | - |
| Jul 7, 2026 | 297.70 | 299.10 | 296.80 | 299.10 | 299.10 | 1.84% | - |
| Jul 6, 2026 | 298.70 | 298.70 | 293.70 | 293.70 | 293.70 | -1.61% | 99 |
| Jul 3, 2026 | 295.90 | 298.50 | 294.90 | 298.50 | 298.50 | 1.39% | - |
| Jul 2, 2026 | 290.80 | 294.40 | 290.80 | 294.40 | 294.40 | 0.93% | - |
| Jul 1, 2026 | 289.90 | 291.70 | 286.00 | 291.70 | 291.70 | 0.38% | - |
| Jun 30, 2026 | 292.40 | 292.70 | 290.60 | 290.60 | 290.60 | -1.16% | - |
| Jun 29, 2026 | 292.70 | 297.60 | 292.70 | 294.00 | 294.00 | -0.61% | - |
| Jun 26, 2026 | 298.60 | 300.00 | 295.80 | 295.80 | 295.80 | -2.31% | - |
| Jun 25, 2026 | 302.60 | 303.30 | 302.50 | 302.80 | 302.80 | -0.49% | - |
| Jun 24, 2026 | 302.50 | 305.80 | 302.50 | 304.30 | 304.30 | 0.23% | - |
| Jun 23, 2026 | 298.50 | 303.60 | 298.50 | 303.60 | 303.60 | 0.66% | - |
| Jun 22, 2026 | 304.30 | 306.60 | 301.60 | 301.60 | 301.60 | -0.76% | - |
| Jun 19, 2026 | 304.40 | 304.40 | 303.60 | 303.90 | 303.90 | -1.30% | - |
| Jun 18, 2026 | 304.90 | 307.90 | 304.90 | 307.90 | 307.90 | 0.46% | - |
| Jun 17, 2026 | 300.70 | 306.50 | 299.80 | 306.50 | 306.50 | 2.23% | - |
| Jun 16, 2026 | 299.80 | 299.80 | 297.80 | 299.80 | 299.80 | 0.07% | - |
| Jun 15, 2026 | 301.20 | 301.30 | 299.60 | 299.60 | 299.60 | 0.07% | - |
| Jun 12, 2026 | 295.40 | 299.40 | 295.40 | 299.40 | 299.40 | 1.39% | - |
| Jun 11, 2026 | 294.40 | 295.50 | 294.30 | 295.30 | 295.30 | 0.68% | - |
| Jun 10, 2026 | 296.00 | 296.00 | 293.30 | 293.30 | 293.30 | -0.88% | - |
| Jun 9, 2026 | 294.50 | 296.30 | 294.50 | 295.90 | 295.90 | -0.24% | - |
| Jun 8, 2026 | 297.30 | 298.30 | 295.40 | 296.60 | 296.60 | -0.47% | - |
| Jun 5, 2026 | 291.40 | 298.00 | 290.70 | 298.00 | 298.00 | 2.62% | - |
| Jun 4, 2026 | 286.60 | 290.40 | 286.00 | 290.40 | 290.40 | 0.94% | - |
| Jun 3, 2026 | 286.00 | 287.70 | 285.10 | 287.70 | 287.70 | 0.45% | - |
| Jun 2, 2026 | 285.00 | 286.40 | 283.70 | 286.40 | 286.40 | 1.63% | - |
| Jun 1, 2026 | 281.20 | 282.60 | 278.80 | 281.80 | 281.80 | -1.26% | - |