Hilltop Holdings Inc. (FRA:WXF)
Germany
· Delayed Price · Currency is EUR 29.40
-0.40 (-1.34%)
Last updated: Dec 5, 2025, 8:05 AM CET
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -1.34% | - |
| Dec 4, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | - |
| Dec 3, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 2, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Dec 1, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | - |
| Nov 28, 2025 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 27, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 26, 2025 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 25, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | - |
| Nov 24, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Nov 21, 2025 | 28.20 | 29.60 | 28.20 | 29.40 | 29.40 | 3.52% | - |
| Nov 20, 2025 | 28.00 | 29.00 | 28.00 | 28.40 | 28.40 | - | - |
| Nov 19, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | - |
| Nov 18, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | - | - |
| Nov 17, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Nov 14, 2025 | 28.40 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | - |
| Nov 13, 2025 | 28.80 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 12, 2025 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Nov 11, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | - |
| Nov 10, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.84% | - |
| Nov 7, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -0.70% | - |
| Nov 5, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.44 | 2.14% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 1.45% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | - | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -0.72% | - |
| Oct 30, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.65 | 1.46% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | -1.44% | - |
| Oct 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -4.14% | - |
| Oct 27, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.84 | - | - |
| Oct 24, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 28.84 | 4.32% | - |
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Oct 22, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.65 | 0.72% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -1.43% | - |
| Oct 20, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 27.85 | 3.70% | 25 |
| Oct 17, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.85 | 3.05% | - |
| Oct 16, 2025 | 27.80 | 27.80 | 26.20 | 26.20 | 26.06 | -5.76% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.65 | 1.46% | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | 0.74% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -0.73% | - |
| Oct 10, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.25 | -1.44% | - |
| Oct 9, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.65 | 0.72% | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -0.72% | - |
| Oct 7, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.65 | -0.71% | - |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 0.72% | - |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.71% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.85 | -2.10% | - |
| Sep 29, 2025 | 28.60 | 29.40 | 28.60 | 28.60 | 28.44 | - | 5 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | 0.70% | - |
| Sep 24, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.24 | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -0.70% | - |
| Sep 22, 2025 | 28.80 | 29.00 | 28.60 | 28.60 | 28.44 | -2.05% | 100 |
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | -0.68% | - |
| Sep 18, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.24 | 2.80% | - |
| Sep 17, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.44 | 1.42% | - |
| Sep 16, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.05 | -3.42% | - |
| Sep 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | -0.68% | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | -0.68% | - |
| Sep 11, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.44 | 0.68% | - |
| Sep 10, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.24 | -0.68% | - |
| Sep 9, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.44 | - | - |
| Sep 8, 2025 | 29.60 | 29.80 | 29.40 | 29.60 | 29.44 | -2.63% | 21 |
| Sep 5, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.23 | - | - |
| Sep 4, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.23 | 2.01% | - |
| Sep 3, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.64 | - | - |
| Sep 2, 2025 | 29.60 | 30.20 | 29.40 | 29.80 | 29.64 | 0.68% | 100 |
| Sep 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | -0.67% | - |
| Aug 29, 2025 | 29.80 | 30.40 | 29.80 | 29.80 | 29.64 | -0.67% | 10 |
| Aug 28, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.84 | -0.66% | - |
| Aug 27, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 30.03 | 0.67% | - |
| Aug 26, 2025 | 29.40 | 30.20 | 29.40 | 30.00 | 29.84 | 1.35% | - |
| Aug 25, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.44 | 0.68% | - |
| Aug 22, 2025 | 28.20 | 29.40 | 28.20 | 29.40 | 29.24 | 3.52% | - |
| Aug 21, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.24 | 3.65% | - |
| Aug 20, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.25 | -2.14% | 316 |
| Aug 19, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 27.85 | 2.19% | - |
| Aug 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.25 | 0.74% | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.05 | -2.86% | - |
| Aug 14, 2025 | 27.40 | 28.00 | 27.20 | 28.00 | 27.69 | 1.45% | - |
| Aug 13, 2025 | 26.40 | 27.60 | 26.40 | 27.60 | 27.30 | 2.99% | - |
| Aug 12, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.51 | 2.29% | - |
| Aug 11, 2025 | 26.00 | 26.40 | 26.00 | 26.20 | 25.91 | - | - |
| Aug 8, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.91 | 1.55% | - |
| Aug 7, 2025 | 25.60 | 26.00 | 25.60 | 25.80 | 25.52 | - | - |
| Aug 6, 2025 | 25.80 | 26.20 | 25.80 | 25.80 | 25.52 | -0.77% | - |
| Aug 5, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 25.71 | 0.78% | - |
| Aug 4, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.52 | 2.38% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.92 | -1.56% | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | 25.32 | - | - |
| Jul 30, 2025 | 25.40 | 26.20 | 25.40 | 25.60 | 25.32 | - | - |
| Jul 29, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.32 | -0.78% | - |
| Jul 28, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.52 | - | - |
| Jul 25, 2025 | 25.60 | 26.20 | 25.60 | 25.80 | 25.52 | -0.77% | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.71 | -1.52% | - |
| Jul 23, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.11 | - | - |
| Jul 22, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.11 | -0.75% | - |
| Jul 21, 2025 | 26.60 | 27.00 | 26.60 | 26.60 | 26.31 | - | - |