Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 286.70
-0.50 (-0.17%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:HLTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |