HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 312.60
-5.20 (-1.64%)
At close: Dec 5, 2025
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 324.80 | 324.80 | 315.00 | 312.60 | 312.60 | -1.64% | 188 |
| Dec 4, 2025 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 1.99% | - |
| Dec 3, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -1.33% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 305.00 | 315.80 | 315.80 | 6.98% | 153 |
| Dec 1, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -2.38% | - |
| Nov 28, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 1.61% | - |
| Nov 27, 2025 | 301.40 | 301.40 | 301.40 | 297.60 | 297.60 | -0.47% | 1 |
| Nov 26, 2025 | 298.40 | 299.00 | 298.40 | 299.00 | 299.00 | 1.77% | 23 |
| Nov 25, 2025 | 290.80 | 290.80 | 290.80 | 293.80 | 293.80 | 2.23% | 3 |
| Nov 24, 2025 | 279.00 | 290.00 | 279.00 | 287.40 | 287.40 | 5.97% | 26 |
| Nov 21, 2025 | 272.00 | 272.00 | 270.80 | 271.20 | 271.20 | -7.00% | 119 |
| Nov 20, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 4.22% | - |
| Nov 19, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.14% | - |
| Nov 18, 2025 | 311.40 | 311.40 | 283.20 | 280.20 | 280.20 | -1.13% | 42 |
| Nov 17, 2025 | 290.20 | 290.20 | 288.00 | 283.40 | 283.40 | - | 155 |
| Nov 14, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.91% | - |
| Nov 13, 2025 | 316.20 | 316.20 | 288.20 | 286.00 | 286.00 | -0.63% | 190 |
| Nov 12, 2025 | 280.40 | 286.20 | 280.40 | 287.80 | 287.80 | 4.20% | 98 |
| Nov 11, 2025 | 282.20 | 282.20 | 276.40 | 276.20 | 276.20 | -1.99% | 461 |
| Nov 10, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 3.68% | - |
| Nov 7, 2025 | 272.40 | 276.40 | 272.40 | 271.80 | 271.80 | -0.07% | 341 |
| Nov 6, 2025 | 253.80 | 277.00 | 251.20 | 272.00 | 272.00 | 4.06% | 611 |
| Nov 5, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0.15% | - |
| Nov 4, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2.43% | - |
| Nov 3, 2025 | 249.80 | 249.80 | 248.20 | 254.80 | 254.80 | 2.33% | 216 |
| 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 |