HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 405.00
+7.40 (1.86%)
Mar 20, 2026, 2:24 PM CET
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 409.20 | 411.00 | 388.40 | 397.60 | 397.60 | -3.31% | 75,863 |
| Mar 18, 2026 | 409.00 | 417.80 | 405.20 | 411.20 | 411.20 | 2.29% | 46,907 |
| Mar 17, 2026 | 393.20 | 402.80 | 390.60 | 402.00 | 402.00 | 2.29% | 54,455 |
| Mar 16, 2026 | 382.80 | 398.20 | 382.80 | 393.00 | 393.00 | 3.37% | 60,365 |
| Mar 13, 2026 | 382.40 | 383.60 | 373.80 | 380.20 | 380.20 | -1.25% | 88,215 |
| Mar 12, 2026 | 395.00 | 397.60 | 374.40 | 385.00 | 385.00 | -2.53% | 74,886 |
| Mar 11, 2026 | 381.20 | 395.00 | 377.40 | 395.00 | 395.00 | 3.24% | 102,362 |
| Mar 10, 2026 | 382.00 | 392.00 | 382.00 | 382.60 | 382.60 | 3.35% | 82,098 |
| Mar 9, 2026 | 355.80 | 375.20 | 349.60 | 370.20 | 370.20 | -1.44% | 113,857 |
| Mar 6, 2026 | 387.20 | 393.60 | 369.80 | 375.60 | 375.60 | -3.30% | 97,241 |
| Mar 5, 2026 | 404.00 | 408.80 | 383.00 | 388.40 | 388.40 | -3.29% | 85,477 |
| Mar 4, 2026 | 387.40 | 403.40 | 387.20 | 401.60 | 401.60 | 2.71% | 96,604 |
| Mar 3, 2026 | 395.20 | 395.20 | 376.40 | 391.00 | 391.00 | -4.21% | 131,150 |
| Mar 2, 2026 | 396.40 | 408.20 | 384.00 | 408.20 | 408.20 | -1.07% | 86,087 |
| Feb 27, 2026 | 403.00 | 414.80 | 403.00 | 412.60 | 412.60 | 2.43% | 128,976 |
| Feb 26, 2026 | 411.40 | 419.20 | 400.00 | 402.80 | 402.80 | -2.89% | 77,905 |
| Feb 25, 2026 | 409.80 | 416.20 | 409.00 | 414.80 | 414.80 | 1.32% | 46,117 |
| Feb 24, 2026 | 402.40 | 410.60 | 396.80 | 409.40 | 409.40 | 1.69% | 46,527 |
| Feb 23, 2026 | 396.20 | 405.60 | 392.80 | 402.60 | 402.60 | -0.49% | 82,554 |
| Feb 20, 2026 | 396.80 | 414.00 | 396.80 | 404.60 | 404.60 | 2.95% | 80,800 |
| Feb 19, 2026 | 397.00 | 409.40 | 386.20 | 393.00 | 393.00 | -2.92% | 102,476 |
| Feb 18, 2026 | 388.00 | 404.80 | 384.60 | 404.80 | 404.80 | 5.03% | 70,268 |
| Feb 17, 2026 | 386.60 | 388.00 | 376.40 | 385.40 | 385.40 | -1.43% | 43,392 |
| Feb 16, 2026 | 368.00 | 391.00 | 368.00 | 391.00 | 391.00 | 5.56% | 61,285 |
| Feb 13, 2026 | 364.60 | 376.00 | 362.00 | 370.40 | 370.40 | 1.04% | 52,322 |
| Feb 12, 2026 | 376.80 | 381.00 | 362.80 | 366.60 | 366.60 | -2.14% | 53,204 |
| Feb 11, 2026 | 364.00 | 377.80 | 360.60 | 374.60 | 374.60 | 3.65% | 48,912 |
| Feb 10, 2026 | 373.20 | 373.60 | 358.20 | 361.40 | 361.40 | -4.49% | 58,260 |
| Feb 9, 2026 | 366.00 | 378.80 | 364.80 | 378.40 | 378.40 | 3.50% | 71,569 |
| Feb 6, 2026 | 352.40 | 365.60 | 349.80 | 365.60 | 365.60 | 4.22% | 58,211 |
| Feb 5, 2026 | 350.60 | 357.40 | 341.60 | 350.80 | 350.80 | 0.75% | 57,719 |
| Feb 4, 2026 | 363.00 | 365.20 | 348.20 | 348.20 | 348.20 | -4.71% | 47,950 |
| Feb 3, 2026 | 363.60 | 367.40 | 355.00 | 365.40 | 365.40 | 2.30% | 52,093 |
| Feb 2, 2026 | 348.20 | 360.80 | 346.80 | 357.20 | 357.20 | 0.68% | 53,639 |
| Jan 30, 2026 | 354.00 | 360.80 | 354.00 | 354.80 | 354.80 | 0.28% | 64,088 |
| Jan 29, 2026 | 356.60 | 363.20 | 348.20 | 353.80 | 353.80 | 0.34% | 60,100 |
| Jan 28, 2026 | 362.00 | 363.00 | 350.40 | 352.60 | 352.60 | -2.43% | 60,051 |
| Jan 27, 2026 | 364.20 | 366.40 | 359.80 | 361.40 | 361.40 | -0.55% | 61,519 |
| Jan 26, 2026 | 362.40 | 367.00 | 359.80 | 363.40 | 363.40 | -0.27% | 33,701 |
| Jan 23, 2026 | 367.00 | 368.00 | 358.00 | 364.40 | 364.40 | -0.60% | 46,735 |
| Jan 22, 2026 | 355.00 | 368.00 | 353.00 | 366.60 | 366.60 | 4.50% | 55,729 |
| Jan 21, 2026 | 350.00 | 354.40 | 346.00 | 350.80 | 350.80 | -0.57% | 64,848 |
| Jan 20, 2026 | 361.60 | 362.00 | 343.20 | 352.80 | 352.80 | -3.13% | 121,909 |
| Jan 19, 2026 | 358.80 | 368.60 | 357.00 | 364.20 | 364.20 | -2.36% | 70,858 |
| Jan 16, 2026 | 369.20 | 376.40 | 367.60 | 373.00 | 373.00 | 0.76% | 67,948 |
| Jan 15, 2026 | 362.20 | 370.20 | 358.00 | 370.20 | 370.20 | 2.61% | 65,025 |
| Jan 14, 2026 | 367.00 | 370.00 | 357.40 | 360.80 | 360.80 | -1.96% | 73,576 |
| Jan 13, 2026 | 368.80 | 369.40 | 359.60 | 368.00 | 368.00 | 0.88% | 57,303 |
| Jan 12, 2026 | 356.00 | 364.80 | 349.80 | 364.80 | 364.80 | 2.99% | 68,496 |
| Jan 9, 2026 | 360.20 | 361.00 | 349.40 | 354.20 | 354.20 | -1.34% | 54,613 |