HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany flag Germany · Delayed Price · Currency is EUR
222.00
-4.00 (-1.77%)
Aug 25, 2025, 5:35 PM CET

ETR:HOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025222.60226.00221.40226.00226.001.25%31,112
Aug 21, 2025222.00225.20221.40223.20223.200.81%44,517
Aug 20, 2025218.80223.60218.00221.40221.40-0.90%46,479
Aug 19, 2025226.60228.60221.00223.40223.40-1.06%74,867
Aug 18, 2025221.40225.80221.40225.80225.801.99%51,450
Aug 15, 2025222.60223.20220.00221.40221.40-0.27%42,549
Aug 14, 2025216.00222.20216.00222.00222.002.59%63,357
Aug 13, 2025218.60219.00215.80216.40216.40-0.28%58,146
Aug 12, 2025211.20217.00211.00217.00217.003.24%60,915
Aug 11, 2025209.00211.20204.60210.20210.200.57%61,687
Aug 8, 2025201.60209.20201.60209.00209.003.67%74,959
Aug 7, 2025196.00203.00196.00201.60201.602.91%74,648
Aug 6, 2025194.30196.50194.00195.90195.901.14%40,143
Aug 5, 2025193.00194.20192.40193.70193.701.04%39,557
Aug 4, 2025188.00191.70188.00191.70191.702.84%42,268
Aug 1, 2025190.00190.80186.10186.40186.40-2.76%46,278
Jul 31, 2025192.10195.30190.90191.70191.70-0.05%43,440
Jul 30, 2025190.00192.30189.30191.80191.800.79%51,846
Jul 29, 2025188.00192.70187.60190.30190.301.55%49,087
Jul 28, 2025193.60194.00187.40187.40187.40-2.45%71,195
Jul 25, 2025194.00194.30190.10192.10192.10-1.13%53,010
Jul 24, 2025186.90194.30186.90194.30194.304.63%67,911
Jul 23, 2025186.50191.60181.90185.70185.70-0.27%110,787
Jul 22, 2025184.40186.20183.30186.20186.200.65%66,979
Jul 21, 2025184.00187.70183.90185.00185.000.76%55,025
Jul 18, 2025184.00185.90183.60183.60183.600.44%67,436
Jul 17, 2025177.50184.00177.00182.80182.803.86%71,672
Jul 16, 2025173.50178.30173.50176.00176.000.80%61,931
Jul 15, 2025175.60176.10174.40174.60174.60-0.40%35,155
Jul 14, 2025171.00175.30171.00175.30175.300.81%37,096
Jul 11, 2025173.10174.50170.70173.90173.90-0.06%35,381
Jul 10, 2025175.00175.30172.40174.00174.00-0.29%46,787
Jul 9, 2025173.00176.30172.40174.50174.500.87%60,612
Jul 8, 2025168.90173.00167.20173.00173.003.22%113,609
Jul 7, 2025163.70167.60163.70167.60167.602.63%57,644
Jul 4, 2025161.60163.30159.80163.30163.300.31%24,938
Jul 3, 2025162.70163.50160.90162.80162.800.12%41,960
Jul 2, 2025163.40163.60159.80162.60162.60-0.12%33,078
Jul 1, 2025168.10168.10162.80162.80162.80-2.69%47,107
Jun 30, 2025168.00168.30164.70167.30167.300.60%66,101
Jun 27, 2025164.10166.30162.30166.30166.302.09%39,791
Jun 26, 2025162.00164.40161.90162.90162.901.18%33,972
Jun 25, 2025161.20164.40160.90161.00161.000.81%64,318
Jun 24, 2025162.00163.30159.40159.70159.700.69%43,225
Jun 23, 2025152.80158.80152.60158.60158.603.19%56,707
Jun 20, 2025152.30154.20152.30153.70153.701.12%234,656
Jun 19, 2025155.60155.80152.00152.00152.00-3.25%42,533
Jun 18, 2025156.90157.90155.70157.10157.100.19%82,794
Jun 17, 2025156.70157.80153.00156.80156.80-0.95%48,042
Jun 16, 2025158.00159.00156.90158.30158.300.06%42,720