HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 424.20
+5.00 (1.19%)
At close: Sep 4, 2026
BIT:1HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | 1.19% | - |
| Sep 3, 2026 | 411.80 | 411.80 | 411.80 | 419.20 | 419.20 | 2.14% | 3 |
| Sep 2, 2026 | 410.20 | 410.20 | 410.20 | 410.40 | 410.40 | -1.39% | 24 |
| Sep 1, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | -1.09% | - |
| Aug 31, 2026 | 420.80 | 423.40 | 420.80 | 420.80 | 420.80 | -1.08% | 20 |
| Aug 28, 2026 | 430.60 | 430.60 | 430.60 | 425.40 | 425.40 | 0.09% | 4 |
| Aug 27, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.14% | - |
| Aug 26, 2026 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | -0.61% | - |
| Aug 25, 2026 | 429.00 | 429.00 | 429.00 | 428.20 | 428.20 | - | 16 |
| Aug 24, 2026 | 426.00 | 427.20 | 421.60 | 428.20 | 428.20 | 0.05% | 283 |
| Aug 21, 2026 | 432.40 | 432.40 | 430.00 | 428.00 | 428.00 | 0.80% | 36 |
| Aug 20, 2026 | 420.00 | 420.00 | 420.00 | 424.60 | 424.60 | -1.07% | 10 |
| Aug 19, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | -0.51% | - |
| Aug 18, 2026 | 422.00 | 422.00 | 422.00 | 431.40 | 431.40 | -2.53% | 1 |
| Aug 17, 2026 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 0.14% | - |
| 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% | - |