HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 446.00
+4.20 (0.95%)
At close: Apr 17, 2026
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | - | 0.95% | 140 |
| Apr 16, 2026 | 457.80 | 457.80 | 457.80 | 441.80 | 441.80 | -3.71% | 5 |
| Apr 15, 2026 | 467.60 | 467.60 | 467.00 | 458.80 | 458.80 | 1.68% | 400 |
| Apr 14, 2026 | 462.60 | 463.00 | 462.00 | 451.20 | 451.20 | -0.92% | 31 |
| Apr 13, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0.57% | - |
| Apr 10, 2026 | 468.20 | 468.20 | 468.20 | 452.80 | 452.80 | 0.89% | 2 |
| Apr 9, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 4.32% | - |
| Apr 8, 2026 | 433.40 | 443.60 | 433.40 | 430.20 | 430.20 | 8.42% | 234 |
| Apr 7, 2026 | 407.00 | 407.00 | 407.00 | 396.80 | 396.80 | 1.17% | 6 |
| Apr 2, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -3.49% | - |
| Apr 1, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 9.48% | - |
| Mar 31, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 2.20% | - |
| Mar 30, 2026 | 375.60 | 375.60 | 373.00 | 363.20 | 363.20 | -3.97% | 120 |
| Mar 27, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | -3.32% | - |
| Mar 26, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | -3.50% | - |
| Mar 25, 2026 | 405.60 | 405.60 | 405.60 | 405.40 | 405.40 | 2.01% | 17 |
| Mar 24, 2026 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 0.25% | - |
| Mar 23, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 1.59% | - |
| Mar 20, 2026 | 405.40 | 405.40 | 405.40 | 390.20 | 390.20 | -1.66% | 33 |
| Mar 19, 2026 | 399.80 | 399.80 | 399.80 | 396.80 | 396.80 | -3.78% | 2 |
| Mar 18, 2026 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | 0.44% | - |
| Mar 17, 2026 | 394.60 | 394.60 | 394.60 | 410.60 | 410.60 | 4.53% | 3 |
| Mar 16, 2026 | 389.40 | 389.40 | 385.80 | 392.80 | 392.80 | 3.75% | 125 |
| Mar 13, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -1.82% | - |
| Mar 12, 2026 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | -1.48% | - |
| Mar 11, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | -0.86% | - |
| Mar 10, 2026 | 387.00 | 387.00 | 387.00 | 394.80 | 394.80 | 6.07% | 28 |
| Mar 9, 2026 | 362.00 | 365.40 | 358.20 | 372.20 | 372.20 | -1.90% | 152 |
| Mar 6, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -4.39% | - |
| Mar 5, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | -1.49% | - |
| Mar 4, 2026 | 387.80 | 387.80 | 387.80 | 402.80 | 402.80 | 3.60% | 35 |
| Mar 3, 2026 | 443.80 | 443.80 | 384.20 | 388.80 | 388.80 | -3.67% | 12 |
| Mar 2, 2026 | 360.00 | 403.20 | 360.00 | 403.60 | 403.60 | 0.90% | 167 |
| Feb 27, 2026 | 408.40 | 408.40 | 408.40 | 400.00 | 400.00 | 1.63% | 49 |
| Feb 26, 2026 | 405.60 | 405.60 | 405.60 | 393.60 | 393.60 | -2.33% | 27 |
| Feb 25, 2026 | 411.20 | 411.20 | 411.20 | 403.00 | 403.00 | -1.80% | 10 |
| Feb 24, 2026 | 404.60 | 404.60 | 404.60 | 410.40 | 410.40 | 3.06% | 2 |
| Feb 23, 2026 | 396.40 | 401.80 | 396.40 | 398.20 | 398.20 | -4.74% | 33 |
| Feb 20, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5.24% | - |
| Feb 19, 2026 | 396.20 | 406.60 | 396.20 | 397.20 | 397.20 | -1.63% | 137 |
| Feb 18, 2026 | 394.80 | 403.20 | 394.80 | 403.80 | 403.80 | 5.54% | 59 |
| Feb 17, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -2.05% | - |
| Feb 16, 2026 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | 5.00% | - |
| Feb 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2.31% | - |
| Feb 12, 2026 | 376.60 | 378.20 | 376.60 | 363.60 | 363.60 | -2.68% | 116 |
| Feb 11, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 3.38% | - |
| Feb 10, 2026 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | -4.39% | - |
| Feb 9, 2026 | 368.20 | 368.20 | 368.20 | 378.00 | 378.00 | 3.56% | 100 |
| Feb 6, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 4.17% | - |
| Feb 5, 2026 | 348.00 | 348.00 | 348.00 | 350.40 | 350.40 | 0.40% | 2 |