HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 217.40
+6.60 (3.13%)
Last updated: Aug 13, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 217.40 | 217.40 | 216.20 | 216.20 | - | 2.56% | 20 |
| Aug 12, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | - | - | - |
| Aug 11, 2025 | 207.80 | 210.80 | 207.40 | 210.80 | - | 1.15% | 402 |
| Aug 8, 2025 | 208.80 | 208.80 | 208.40 | 208.40 | - | 3.37% | 10 |
| Aug 7, 2025 | 200.20 | 201.60 | 198.80 | 201.60 | - | 7.35% | 34 |
| Aug 6, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | - | - | - |
| Aug 5, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | - | - | - |
| Aug 4, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | - | - | - |
| Aug 1, 2025 | 190.60 | 190.60 | 187.80 | 187.80 | - | -2.34% | 65 |
| Jul 31, 2025 | 196.00 | 196.00 | 192.30 | 192.30 | - | 0.21% | 1 |
| Jul 30, 2025 | 190.40 | 191.90 | 190.40 | 191.90 | - | 0.58% | 100 |
| Jul 29, 2025 | 190.00 | 190.80 | 190.00 | 190.80 | - | 1.38% | 1 |
| Jul 28, 2025 | 191.50 | 192.50 | 188.20 | 188.20 | - | -2.69% | 189 |
| Jul 25, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | - | - | - |
| Jul 24, 2025 | 194.50 | 194.50 | 193.40 | 193.40 | - | 4.77% | 2 |
| Jul 23, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | - | - | - |
| Jul 22, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | - | - | - |
| Jul 21, 2025 | 187.70 | 187.70 | 184.60 | 184.60 | - | 0.65% | 14 |
| Jul 18, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | - | - | - |
| Jul 17, 2025 | 178.90 | 183.40 | 178.90 | 183.40 | - | 6.38% | 223 |
| Jul 16, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 15, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 14, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 11, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 10, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 9, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | - | - |
| Jul 8, 2025 | 167.60 | 172.40 | 167.60 | 172.40 | - | 2.99% | 55 |
| Jul 7, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | - | - |
| Jul 4, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | - | - |
| Jul 3, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | - | - |
| Jul 2, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | - | - |
| Jul 1, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | - | - |
| Jun 30, 2025 | 167.10 | 167.40 | 167.10 | 167.40 | - | 6.90% | 1 |
| Jun 27, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 26, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 25, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 24, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 23, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 20, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 19, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | - | - | - |
| Jun 18, 2025 | 155.80 | 156.60 | 155.80 | 156.60 | - | -0.13% | 7 |
| Jun 17, 2025 | 154.80 | 156.80 | 154.80 | 156.80 | - | -2.31% | 82 |
| Jun 16, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | - | - |
| Jun 13, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | - | - |
| Jun 12, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | - | - |
| Jun 11, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | - | - |
| Jun 10, 2025 | 162.60 | 162.60 | 160.50 | 160.50 | - | -0.43% | 10 |
| Jun 9, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | - | - |
| Jun 6, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | - | - |
| Jun 5, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | - | - |