HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 442.00
-1.20 (-0.27%)
At close: Aug 14, 2026
BIT:1HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 441.80 | 441.80 | 441.80 | 442.00 | 442.00 | -0.27% | 44 |
| Aug 13, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | -0.76% | - |
| Aug 12, 2026 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | 0.27% | - |
| Aug 11, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | -0.89% | - |
| Aug 10, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | -1.01% | - |
| Aug 7, 2026 | 460.00 | 460.00 | 460.00 | 454.00 | 454.00 | -0.53% | 7 |
| Aug 6, 2026 | 448.60 | 449.80 | 448.60 | 456.40 | 456.40 | 1.02% | 19 |
| Aug 5, 2026 | 450.40 | 450.40 | 448.80 | 451.80 | 451.80 | 1.71% | 22 |
| Aug 4, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | -1.29% | - |
| Aug 3, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.12% | - |
| Jul 31, 2026 | 456.00 | 456.00 | 456.00 | 445.00 | 445.00 | 0.27% | 2 |
| Jul 30, 2026 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 3.55% | - |
| Jul 29, 2026 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | -0.88% | - |
| Jul 28, 2026 | 432.40 | 432.40 | 428.80 | 432.40 | 432.40 | -0.69% | 165 |
| Jul 27, 2026 | 434.00 | 444.80 | 431.00 | 435.40 | 435.40 | -3.03% | 91 |
| Jul 24, 2026 | 446.80 | 446.80 | 446.80 | 449.00 | 449.00 | 0.81% | 28 |
| Jul 23, 2026 | 452.40 | 452.40 | 452.40 | 445.40 | 445.40 | -3.09% | 55 |
| Jul 22, 2026 | 456.00 | 456.00 | 456.00 | 459.60 | 459.60 | -1.20% | 16 |
| Jul 21, 2026 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | 1.93% | - |
| Jul 20, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 0.04% | - |
| Jul 17, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | -1.77% | - |
| Jul 16, 2026 | 463.20 | 463.20 | 463.20 | 464.40 | 464.40 | -0.09% | 22 |
| Jul 15, 2026 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | 0.22% | - |
| Jul 14, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | 1.67% | - |
| Jul 13, 2026 | 453.40 | 460.00 | 453.40 | 456.20 | 456.20 | -0.57% | 59 |
| Jul 10, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | -1.63% | - |
| Jul 9, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | 2.24% | - |
| Jul 8, 2026 | 458.80 | 460.20 | 456.20 | 456.20 | 456.20 | -3.35% | 100 |
| Jul 7, 2026 | 490.40 | 490.40 | 471.00 | 472.00 | 472.00 | -5.07% | 12 |
| Jul 6, 2026 | 495.40 | 495.40 | 495.40 | 497.20 | 497.20 | -0.40% | 7 |
| Jul 3, 2026 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | 2.25% | - |
| Jul 2, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | -1.73% | - |
| Jul 1, 2026 | 508.00 | 508.00 | 508.00 | 496.80 | 496.80 | -2.01% | 80 |
| Jun 30, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 1.77% | - |
| Jun 29, 2026 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | -0.46% | - |
| Jun 26, 2026 | 492.60 | 492.60 | 492.60 | 500.50 | 500.50 | -2.15% | 1 |
| Jun 25, 2026 | 516.00 | 516.00 | 511.50 | 511.50 | 511.50 | 0.69% | 6 |
| Jun 24, 2026 | 505.00 | 505.00 | 505.00 | 508.00 | 508.00 | 0.10% | 2 |
| Jun 23, 2026 | 514.00 | 514.00 | 513.00 | 507.50 | 507.50 | -3.33% | 81 |
| Jun 22, 2026 | 514.00 | 514.00 | 514.00 | 525.00 | 525.00 | 3.55% | 120 |
| Jun 19, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -0.88% | - |
| Jun 18, 2026 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | 0.69% | - |
| Jun 17, 2026 | 500.00 | 502.50 | 500.00 | 508.00 | 508.00 | 2.58% | 33 |
| Jun 16, 2026 | 497.20 | 497.20 | 497.20 | 495.20 | 495.20 | 0.28% | 1 |
| Jun 15, 2026 | 496.40 | 496.40 | 496.40 | 493.80 | 493.80 | 1.48% | 26 |
| Jun 12, 2026 | 487.20 | 489.00 | 487.20 | 486.60 | 486.60 | 0.37% | 11 |
| Jun 11, 2026 | 479.20 | 479.20 | 479.20 | 484.80 | 484.80 | 5.21% | 26 |
| Jun 10, 2026 | 469.80 | 469.80 | 469.80 | 460.80 | 460.80 | -0.56% | 9 |
| Jun 9, 2026 | 492.00 | 492.00 | 492.00 | 463.40 | 463.40 | -6.19% | 10 |
| Jun 8, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.04% | - |