HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 232.40
-1.20 (-0.51%)
Last updated: Sep 19, 2025, 10:31 AM CET
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 1.35% | - |
| Aug 21, 2025 | 224.80 | 224.80 | 224.80 | 222.80 | 222.80 | 0.09% | 90 |
| Aug 20, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.36% | - |
| Aug 19, 2025 | 228.60 | 228.60 | 227.20 | 223.40 | 223.40 | -0.71% | 21 |
| Aug 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.44% | - |
| Aug 14, 2025 | 219.60 | 219.80 | 219.20 | 221.80 | 221.80 | 2.59% | 115 |
| Aug 13, 2025 | 217.40 | 217.40 | 217.40 | 216.20 | 216.20 | -0.28% | 20 |
| Aug 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 2.85% | - |
| Aug 11, 2025 | 207.80 | 209.40 | 207.40 | 210.80 | 210.80 | 1.15% | 402 |
| Aug 8, 2025 | 208.80 | 208.80 | 208.80 | 208.40 | 208.40 | 3.37% | 10 |
| Aug 7, 2025 | 200.20 | 200.20 | 198.80 | 201.60 | 201.60 | 2.91% | 34 |
| Aug 6, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.56% | - |
| Aug 5, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 0.78% | - |
| Aug 4, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.92% | - |
| Aug 1, 2025 | 190.60 | 190.60 | 188.50 | 187.80 | 187.80 | -2.34% | 65 |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 192.30 | 192.30 | 0.21% | 1 |
| Jul 30, 2025 | 190.40 | 191.10 | 190.40 | 191.90 | 191.90 | 0.58% | 100 |
| Jul 29, 2025 | 190.00 | 190.00 | 190.00 | 190.80 | 190.80 | 1.38% | 1 |
| Jul 28, 2025 | 191.50 | 192.50 | 189.70 | 188.20 | 188.20 | -2.39% | 189 |
| Jul 25, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -0.31% | - |
| Jul 24, 2025 | 194.50 | 194.50 | 194.50 | 193.40 | 193.40 | 4.94% | 2 |
| Jul 23, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.81% | - |
| Jul 22, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.65% | - |
| Jul 21, 2025 | 187.70 | 187.70 | 187.70 | 184.60 | 184.60 | 0.16% | 14 |
| Jul 18, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.49% | - |
| Jul 17, 2025 | 178.90 | 179.20 | 178.90 | 183.40 | 183.40 | 4.38% | 223 |
| Jul 16, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.51% | - |
| Jul 15, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.11% | - |
| Jul 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.63% | - |
| Jul 11, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.06% | - |