Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 285.70
-0.70 (-0.24%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 290.10 | 290.60 | 285.40 | 285.40 | 285.40 | -1.18% | - |
| May 28, 2026 | 290.60 | 291.40 | 288.80 | 288.80 | 288.80 | 0.07% | - |
| May 27, 2026 | 278.70 | 288.60 | 278.70 | 288.60 | 288.60 | 3.93% | - |
| May 26, 2026 | 279.80 | 280.10 | 277.00 | 277.70 | 277.70 | -1.24% | - |
| May 25, 2026 | 278.00 | 281.20 | 278.00 | 281.20 | 281.20 | 1.99% | - |
| May 22, 2026 | 278.50 | 278.50 | 275.70 | 275.70 | 275.70 | -0.78% | - |
| May 20, 2026 | 271.40 | 278.00 | 271.40 | 278.00 | 277.87 | 1.72% | - |
| May 19, 2026 | 273.10 | 273.50 | 273.10 | 273.30 | 273.17 | -0.51% | - |
| May 18, 2026 | 270.10 | 274.70 | 270.10 | 274.70 | 274.57 | 0.66% | - |
| May 15, 2026 | 271.40 | 272.90 | 270.60 | 272.90 | 272.77 | 0.55% | - |
| May 14, 2026 | 266.50 | 271.40 | 266.50 | 271.40 | 271.27 | 2.73% | - |
| May 13, 2026 | 268.50 | 268.50 | 264.20 | 264.20 | 264.08 | -1.78% | - |
| May 12, 2026 | 267.80 | 270.80 | 267.80 | 269.00 | 268.87 | 0.71% | - |
| May 11, 2026 | 269.10 | 269.10 | 267.00 | 267.10 | 266.98 | -2.13% | - |
| May 8, 2026 | 272.30 | 273.80 | 272.30 | 272.90 | 272.77 | -0.15% | - |
| May 7, 2026 | 274.20 | 274.20 | 273.30 | 273.30 | 273.17 | 0.48% | - |
| May 6, 2026 | 267.10 | 272.10 | 267.10 | 272.00 | 271.87 | 1.45% | - |
| May 5, 2026 | 267.00 | 268.10 | 266.50 | 268.10 | 267.98 | 0.34% | - |
| May 4, 2026 | 272.10 | 272.10 | 267.20 | 267.20 | 267.08 | -2.84% | - |
| Apr 30, 2026 | 268.10 | 275.00 | 268.10 | 275.00 | 274.87 | 3.15% | - |
| Apr 29, 2026 | 276.90 | 276.90 | 266.60 | 266.60 | 266.48 | -4.89% | - |
| Apr 28, 2026 | 281.90 | 281.90 | 275.90 | 280.30 | 280.17 | -1.41% | 29 |
| Apr 27, 2026 | 285.70 | 286.00 | 284.30 | 284.30 | 284.17 | -1.18% | - |
| Apr 24, 2026 | 285.90 | 287.70 | 284.90 | 287.70 | 287.57 | 0.52% | - |
| Apr 23, 2026 | 283.50 | 286.20 | 283.40 | 286.20 | 286.07 | -0.66% | - |
| Apr 22, 2026 | 291.40 | 291.40 | 288.10 | 288.10 | 287.97 | -0.62% | - |
| Apr 21, 2026 | 291.50 | 293.30 | 289.40 | 289.90 | 289.76 | -0.41% | - |
| Apr 20, 2026 | 287.70 | 291.10 | 287.60 | 291.10 | 290.96 | 0.28% | - |
| Apr 17, 2026 | 281.40 | 290.30 | 281.10 | 290.30 | 290.16 | 3.53% | - |
| Apr 16, 2026 | 279.00 | 280.40 | 279.00 | 280.40 | 280.27 | 0.54% | - |
| Apr 15, 2026 | 281.20 | 281.20 | 278.90 | 278.90 | 278.77 | -0.36% | - |
| Apr 14, 2026 | 277.90 | 279.90 | 277.00 | 279.90 | 279.77 | 1.78% | - |
| Apr 13, 2026 | 275.30 | 276.20 | 274.70 | 275.00 | 274.87 | 0.26% | - |
| Apr 10, 2026 | 275.50 | 275.50 | 274.30 | 274.30 | 274.17 | 1.22% | - |
| Apr 9, 2026 | 272.00 | 272.00 | 269.90 | 271.00 | 270.87 | 0.44% | - |
| Apr 8, 2026 | 268.50 | 269.80 | 267.20 | 269.80 | 269.67 | 2.35% | - |
| Apr 7, 2026 | 266.00 | 266.00 | 263.40 | 263.60 | 263.48 | -0.38% | - |
| Apr 2, 2026 | 264.20 | 265.50 | 264.00 | 264.60 | 264.48 | 0.49% | - |
| Apr 1, 2026 | 264.10 | 265.20 | 262.80 | 263.30 | 263.18 | 1.74% | - |
| Mar 31, 2026 | 258.80 | 260.60 | 258.80 | 258.80 | 258.68 | -0.77% | - |
| Mar 30, 2026 | 255.80 | 260.80 | 255.80 | 260.80 | 260.68 | 1.28% | - |
| Mar 27, 2026 | 262.20 | 262.20 | 257.40 | 257.50 | 257.38 | -1.76% | - |
| Mar 26, 2026 | 262.10 | 263.00 | 260.80 | 262.10 | 261.98 | 0.34% | - |
| Mar 25, 2026 | 260.10 | 262.40 | 260.10 | 261.20 | 261.08 | 1.01% | - |
| Mar 24, 2026 | 260.50 | 260.50 | 257.70 | 258.60 | 258.48 | -1.11% | - |
| Mar 23, 2026 | 251.40 | 261.50 | 251.40 | 261.50 | 261.38 | 3.07% | - |
| Mar 20, 2026 | 257.70 | 257.70 | 253.70 | 253.70 | 253.58 | -0.82% | - |
| Mar 19, 2026 | 256.90 | 257.20 | 255.80 | 255.80 | 255.68 | -1.99% | - |