HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 254.40
+5.40 (2.17%)
Oct 24, 2025, 5:35 PM CET
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 251.80 | 254.40 | 249.00 | 254.40 | 254.40 | 2.17% | 43,635 |
| Oct 23, 2025 | 243.80 | 249.80 | 242.40 | 249.00 | 249.00 | 2.05% | 81,328 |
| Oct 22, 2025 | 253.00 | 258.20 | 244.00 | 244.00 | 244.00 | -3.02% | 152,892 |
| Oct 21, 2025 | 260.80 | 261.60 | 251.60 | 251.60 | 251.60 | -2.93% | 48,391 |
| Oct 20, 2025 | 254.60 | 260.80 | 254.60 | 259.20 | 259.20 | 3.10% | 48,437 |
| Oct 17, 2025 | 251.00 | 257.80 | 250.80 | 251.40 | 251.40 | -3.90% | 79,876 |
| Oct 16, 2025 | 255.40 | 261.60 | 254.20 | 261.60 | 261.60 | 2.03% | 45,961 |
| Oct 15, 2025 | 264.20 | 264.20 | 256.40 | 256.40 | 256.40 | -2.44% | 71,802 |
| Oct 14, 2025 | 263.00 | 264.80 | 258.80 | 262.80 | 262.80 | -0.98% | 66,037 |
| Oct 13, 2025 | 260.80 | 265.40 | 260.80 | 265.40 | 265.40 | 2.31% | 51,001 |
| Oct 10, 2025 | 264.80 | 265.60 | 259.20 | 259.40 | 259.40 | -3.21% | 68,109 |
| Oct 9, 2025 | 259.20 | 268.00 | 256.80 | 268.00 | 268.00 | 4.20% | 88,323 |
| Oct 8, 2025 | 254.00 | 257.80 | 253.80 | 257.20 | 257.20 | 1.18% | 45,374 |
| Oct 7, 2025 | 255.20 | 261.60 | 254.20 | 254.20 | 254.20 | -0.70% | 72,221 |
| Oct 6, 2025 | 255.20 | 258.00 | 254.40 | 256.00 | 256.00 | -0.16% | 61,342 |
| Oct 3, 2025 | 252.00 | 257.80 | 250.80 | 256.40 | 256.40 | 2.64% | 87,940 |
| Oct 2, 2025 | 240.80 | 249.80 | 240.40 | 249.80 | 249.80 | 7.58% | 147,767 |
| Oct 1, 2025 | 227.40 | 232.60 | 226.20 | 232.20 | 232.20 | 1.93% | 80,748 |
| Sep 30, 2025 | 218.60 | 227.80 | 218.40 | 227.80 | 227.80 | 4.11% | 56,542 |
| Sep 29, 2025 | 222.40 | 222.80 | 217.40 | 218.80 | 218.80 | -0.82% | 51,960 |
| Sep 26, 2025 | 219.60 | 222.00 | 217.80 | 220.60 | 220.60 | 1.01% | 41,726 |
| Sep 25, 2025 | 227.00 | 227.00 | 217.00 | 218.40 | 218.40 | -4.04% | 78,957 |
| Sep 24, 2025 | 230.40 | 231.40 | 227.60 | 227.60 | 227.60 | -0.44% | 42,212 |
| Sep 23, 2025 | 229.80 | 231.60 | 228.20 | 228.60 | 228.60 | - | 40,115 |
| Sep 22, 2025 | 231.20 | 231.20 | 228.40 | 228.60 | 228.60 | -1.21% | 42,985 |
| Sep 19, 2025 | 234.60 | 235.20 | 230.20 | 231.40 | 231.40 | -0.94% | 162,984 |
| Sep 18, 2025 | 231.60 | 234.80 | 231.00 | 233.60 | 233.60 | 2.19% | 44,577 |
| Sep 17, 2025 | 233.60 | 236.60 | 228.60 | 228.60 | 228.60 | -1.80% | 54,109 |
| Sep 16, 2025 | 238.40 | 238.80 | 232.80 | 232.80 | 232.80 | -2.35% | 60,234 |
| Sep 15, 2025 | 234.00 | 239.80 | 233.80 | 238.40 | 238.40 | 2.23% | 59,840 |
| Sep 12, 2025 | 234.60 | 235.40 | 232.00 | 233.20 | 233.20 | - | 38,809 |
| Sep 11, 2025 | 232.00 | 235.00 | 231.00 | 233.20 | 233.20 | 1.13% | 47,063 |
| Sep 10, 2025 | 225.00 | 231.20 | 223.60 | 230.60 | 230.60 | 4.16% | 53,293 |
| Sep 9, 2025 | 224.00 | 225.40 | 220.60 | 221.40 | 221.40 | -1.25% | 51,777 |
| Sep 8, 2025 | 219.20 | 224.20 | 219.20 | 224.20 | 224.20 | 2.94% | 30,555 |
| Sep 5, 2025 | 219.00 | 221.20 | 217.80 | 217.80 | 217.80 | -0.09% | 34,015 |
| Sep 4, 2025 | 216.60 | 219.20 | 216.40 | 218.00 | 218.00 | 0.93% | 39,428 |
| Sep 3, 2025 | 213.00 | 216.20 | 212.40 | 216.00 | 216.00 | 1.89% | 42,075 |
| Sep 2, 2025 | 217.80 | 218.00 | 210.40 | 212.00 | 212.00 | -3.02% | 58,087 |
| Sep 1, 2025 | 217.40 | 218.80 | 215.20 | 218.60 | 218.60 | 1.11% | 28,020 |
| Aug 29, 2025 | 216.00 | 218.60 | 215.80 | 216.20 | 216.20 | -0.09% | 37,265 |
| Aug 28, 2025 | 214.60 | 216.60 | 212.60 | 216.40 | 216.40 | 1.22% | 40,826 |
| Aug 27, 2025 | 221.00 | 221.00 | 210.80 | 213.80 | 213.80 | -3.26% | 110,805 |
| Aug 26, 2025 | 219.60 | 222.80 | 217.60 | 221.00 | 221.00 | -0.45% | 47,961 |
| Aug 25, 2025 | 224.40 | 224.80 | 219.00 | 222.00 | 222.00 | -1.77% | 50,761 |
| Aug 22, 2025 | 222.60 | 226.00 | 221.40 | 226.00 | 226.00 | 1.25% | 31,135 |
| Aug 21, 2025 | 222.00 | 225.20 | 221.40 | 223.20 | 223.20 | 0.81% | 44,517 |
| Aug 20, 2025 | 218.80 | 223.60 | 218.00 | 221.40 | 221.40 | -0.90% | 46,479 |
| Aug 19, 2025 | 226.60 | 228.60 | 221.00 | 223.40 | 223.40 | -1.06% | 74,867 |
| Aug 18, 2025 | 221.40 | 225.80 | 221.40 | 225.80 | 225.80 | 1.99% | 51,450 |