HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 249.00
-4.20 (-1.66%)
At close: Oct 31, 2025
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 249.60 | 249.60 | 249.60 | 249.00 | 249.00 | -1.66% | 1 |
| Oct 30, 2025 | 253.80 | 253.80 | 253.80 | 253.20 | 253.20 | -0.24% | 1 |
| Oct 29, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Oct 28, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -0.55% | 10 |
| Oct 27, 2025 | 256.80 | 256.80 | 256.80 | 256.60 | 256.60 | 1.26% | 3 |
| Oct 24, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 2.34% | - |
| Oct 23, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.32% | - |
| Oct 22, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.53% | - |
| Oct 21, 2025 | 256.00 | 256.00 | 256.00 | 253.20 | 253.20 | -2.62% | 1 |
| Oct 20, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.59% | - |
| Oct 17, 2025 | 256.80 | 256.80 | 256.80 | 251.00 | 251.00 | -3.46% | 1 |
| Oct 16, 2025 | 257.00 | 257.00 | 256.80 | 260.00 | 260.00 | 1.33% | 77 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 256.60 | 256.60 | -2.43% | 5 |
| Oct 14, 2025 | 261.20 | 261.20 | 261.20 | 263.00 | 263.00 | -0.60% | 5 |
| Oct 13, 2025 | 261.60 | 264.00 | 261.60 | 264.60 | 264.60 | 1.69% | 9 |
| Oct 10, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -2.47% | - |
| Oct 9, 2025 | 265.40 | 266.00 | 265.40 | 266.80 | 266.80 | 3.65% | 28 |
| Oct 8, 2025 | 257.20 | 257.20 | 255.00 | 257.40 | 257.40 | 0.63% | 40 |
| Oct 7, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.31% | - |
| Oct 6, 2025 | 257.40 | 257.40 | 257.40 | 256.60 | 256.60 | -0.16% | 10 |
| Oct 3, 2025 | 256.00 | 257.80 | 256.00 | 257.00 | 257.00 | 3.38% | 120 |
| Oct 2, 2025 | 243.20 | 245.20 | 243.20 | 248.60 | 248.60 | 7.25% | 73 |
| Oct 1, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 1.85% | - |
| Sep 30, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 3.55% | - |
| Sep 29, 2025 | 220.20 | 220.20 | 220.20 | 219.80 | 219.80 | -0.36% | 96 |
| Sep 26, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.19% | - |
| Sep 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.30% | - |
| Sep 24, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.70% | - |
| Sep 23, 2025 | 230.40 | 230.40 | 230.00 | 229.40 | 229.40 | 0.26% | 50 |
| Sep 22, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -1.55% | - |
| Sep 19, 2025 | 235.40 | 235.40 | 235.40 | 232.40 | 232.40 | -0.51% | 8 |
| Sep 18, 2025 | 232.20 | 232.20 | 232.20 | 233.60 | 233.60 | 1.92% | 1 |
| Sep 17, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -2.13% | - |
| Sep 16, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -2.17% | - |
| Sep 15, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 2.75% | - |
| Sep 12, 2025 | 233.20 | 233.20 | 233.20 | 233.00 | 233.00 | -0.51% | 10 |
| Sep 11, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.83% | - |
| Sep 10, 2025 | 224.80 | 226.40 | 224.40 | 230.00 | 230.00 | 3.79% | 116 |
| Sep 9, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.89% | - |
| Sep 8, 2025 | 224.20 | 224.40 | 224.20 | 223.60 | 223.60 | 2.29% | 29 |
| Sep 5, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - | - |
| Sep 4, 2025 | 217.00 | 217.00 | 217.00 | 218.60 | 218.60 | 1.11% | 90 |
| Sep 3, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 2.08% | - |
| Sep 2, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -2.58% | - |
| Sep 1, 2025 | 215.60 | 215.60 | 215.60 | 217.40 | 217.40 | 0.56% | 7 |
| Aug 29, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.09% | - |
| Aug 28, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 1.60% | - |
| Aug 27, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.05% | - |
| Aug 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.27% | - |
| Aug 25, 2025 | 221.20 | 221.20 | 221.20 | 221.40 | 221.40 | -1.95% | 82 |