HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 552.50
+54.10 (10.85%)
Last updated: May 6, 2026, 4:19 PM CET
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 547.00 | 547.00 | 545.50 | 552.50 | 552.50 | 10.85% | 32 |
| May 5, 2026 | 468.00 | 481.00 | 468.00 | 498.40 | 498.40 | 9.30% | 113 |
| May 4, 2026 | 461.60 | 464.20 | 461.60 | 456.00 | 456.00 | -0.13% | 13 |
| Apr 30, 2026 | 452.00 | 452.00 | 452.00 | 456.60 | 456.60 | 2.06% | 4 |
| Apr 29, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 440.80 | -0.22% | - |
| Apr 28, 2026 | 448.40 | 448.40 | 448.40 | 448.40 | 441.79 | -2.05% | - |
| Apr 27, 2026 | 457.80 | 457.80 | 457.80 | 457.80 | 451.05 | -0.61% | - |
| Apr 24, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 453.81 | -1.07% | - |
| Apr 23, 2026 | 451.60 | 451.60 | 451.60 | 465.60 | 458.73 | 1.26% | 27 |
| Apr 22, 2026 | 459.80 | 459.80 | 459.80 | 459.80 | 453.02 | 1.46% | - |
| Apr 21, 2026 | 453.20 | 453.20 | 453.20 | 453.20 | 446.51 | -1.82% | - |
| Apr 20, 2026 | 461.60 | 461.60 | 461.60 | 461.60 | 454.79 | -0.30% | - |
| Apr 17, 2026 | 446.00 | 446.00 | 446.00 | 463.00 | 456.17 | 4.80% | 70 |
| Apr 16, 2026 | 457.80 | 457.80 | 457.80 | 441.80 | 435.28 | -3.71% | 5 |
| Apr 15, 2026 | 467.60 | 467.60 | 467.00 | 458.80 | 452.03 | 1.68% | 400 |
| Apr 14, 2026 | 462.60 | 463.00 | 462.00 | 451.20 | 444.54 | -0.92% | 31 |
| Apr 13, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 448.68 | 0.57% | - |
| Apr 10, 2026 | 468.20 | 468.20 | 468.20 | 452.80 | 446.12 | 0.89% | 2 |
| Apr 9, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 442.18 | 4.32% | - |
| Apr 8, 2026 | 433.40 | 443.60 | 433.40 | 430.20 | 423.85 | 8.42% | 234 |
| Apr 7, 2026 | 407.00 | 407.00 | 407.00 | 396.80 | 390.95 | 1.17% | 6 |
| Apr 2, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 386.41 | -3.49% | - |
| Apr 1, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 400.40 | 9.48% | - |
| Mar 31, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 365.72 | 2.20% | - |
| Mar 30, 2026 | 375.60 | 375.60 | 373.00 | 363.20 | 357.84 | -3.97% | 120 |
| Mar 27, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 372.62 | -3.32% | - |
| Mar 26, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 385.43 | -3.50% | - |
| Mar 25, 2026 | 405.60 | 405.60 | 405.60 | 405.40 | 399.42 | 2.01% | 17 |
| Mar 24, 2026 | 397.40 | 397.40 | 397.40 | 397.40 | 391.54 | 0.25% | - |
| Mar 23, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 390.55 | 1.59% | - |
| Mar 20, 2026 | 405.40 | 405.40 | 405.40 | 390.20 | 384.44 | -1.66% | 33 |
| Mar 19, 2026 | 399.80 | 399.80 | 399.80 | 396.80 | 390.95 | -3.78% | 2 |
| Mar 18, 2026 | 412.40 | 412.40 | 412.40 | 412.40 | 406.32 | 0.44% | - |
| Mar 17, 2026 | 394.60 | 394.60 | 394.60 | 410.60 | 404.54 | 4.53% | 3 |
| Mar 16, 2026 | 389.40 | 389.40 | 385.80 | 392.80 | 387.01 | 3.75% | 125 |
| Mar 13, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 373.01 | -1.82% | - |
| Mar 12, 2026 | 385.60 | 385.60 | 385.60 | 385.60 | 379.91 | -1.48% | - |
| Mar 11, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 385.63 | -0.86% | - |
| Mar 10, 2026 | 387.00 | 387.00 | 387.00 | 394.80 | 388.98 | 6.07% | 28 |
| Mar 9, 2026 | 362.00 | 365.40 | 358.20 | 372.20 | 366.71 | -1.90% | 152 |
| Mar 6, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 373.80 | -4.39% | - |
| Mar 5, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 390.95 | -1.49% | - |
| Mar 4, 2026 | 387.80 | 387.80 | 387.80 | 402.80 | 396.86 | 3.60% | 35 |
| Mar 3, 2026 | 443.80 | 443.80 | 384.20 | 388.80 | 383.06 | -3.67% | 12 |
| Mar 2, 2026 | 360.00 | 403.20 | 360.00 | 403.60 | 397.65 | 0.90% | 167 |
| Feb 27, 2026 | 408.40 | 408.40 | 408.40 | 400.00 | 394.10 | 1.63% | 49 |
| Feb 26, 2026 | 405.60 | 405.60 | 405.60 | 393.60 | 387.79 | -2.33% | 27 |
| Feb 25, 2026 | 411.20 | 411.20 | 411.20 | 403.00 | 397.05 | -1.80% | 10 |
| Feb 24, 2026 | 404.60 | 404.60 | 404.60 | 410.40 | 404.35 | 3.06% | 2 |
| Feb 23, 2026 | 396.40 | 401.80 | 396.40 | 398.20 | 392.33 | -4.74% | 33 |