HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy · Delayed Price · Currency is EUR 398.20
+2.80 (0.71%)
At close: Sep 25, 2026
BIT:1HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | 0.71% | - |
| Sep 24, 2026 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | -0.25% | - |
| Sep 23, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | -1.34% | - |
| Sep 22, 2026 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | 0.60% | - |
| Sep 21, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 1.53% | - |
| Sep 18, 2026 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | -0.15% | - |
| Sep 17, 2026 | 391.20 | 391.20 | 391.20 | 394.00 | 394.00 | 1.65% | 10 |
| Sep 16, 2026 | 389.00 | 389.00 | 389.00 | 387.60 | 387.60 | 2.43% | 92 |
| Sep 15, 2026 | 378.00 | 382.00 | 378.00 | 378.40 | 378.40 | -0.26% | 33 |
| Sep 14, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -8.71% | - |
| Sep 11, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | 1.61% | - |
| Sep 10, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -9.91% | - |
| Sep 9, 2026 | 439.40 | 439.60 | 439.40 | 454.00 | 454.00 | 2.25% | 120 |
| Sep 8, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 2.30% | - |
| Sep 7, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 2.31% | - |
| 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% | - |