HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 348.20
-17.20 (-4.71%)
At close: Feb 4, 2026
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 368.00 | 368.00 | 359.00 | 359.00 | 359.00 | -2.87% | 73,719 |
| Jan 7, 2026 | 360.00 | 372.60 | 359.00 | 369.60 | 369.60 | 3.94% | 104,423 |
| Jan 6, 2026 | 352.20 | 359.20 | 346.80 | 355.60 | 355.60 | 1.43% | 98,842 |
| Jan 5, 2026 | 343.20 | 350.60 | 342.20 | 350.60 | 350.60 | 3.61% | 81,910 |
| Jan 2, 2026 | 335.80 | 341.80 | 328.60 | 338.40 | 338.40 | 0.42% | 58,197 |
| Dec 30, 2025 | 332.80 | 337.00 | 332.60 | 337.00 | 337.00 | 1.26% | 45,412 |
| Dec 29, 2025 | 333.00 | 333.20 | 327.40 | 332.80 | 332.80 | 0.48% | 48,213 |
| Dec 23, 2025 | 334.20 | 334.80 | 329.80 | 331.20 | 331.20 | -0.84% | 49,530 |
| Dec 22, 2025 | 339.60 | 339.60 | 329.40 | 334.00 | 334.00 | -0.89% | 39,920 |
| Dec 19, 2025 | 334.80 | 337.00 | 330.80 | 337.00 | 337.00 | 1.81% | 227,307 |
| Dec 18, 2025 | 319.20 | 331.00 | 318.00 | 331.00 | 331.00 | 3.44% | 88,760 |
| Dec 17, 2025 | 332.80 | 332.80 | 318.40 | 320.00 | 320.00 | -3.67% | 79,075 |
| Dec 16, 2025 | 334.20 | 338.40 | 329.20 | 332.20 | 332.20 | -2.18% | 111,695 |
| Dec 15, 2025 | 330.40 | 339.60 | 329.80 | 339.60 | 339.60 | 3.66% | 69,791 |
| Dec 12, 2025 | 333.80 | 338.00 | 325.40 | 327.60 | 327.60 | -0.73% | 81,083 |
| Dec 11, 2025 | 329.20 | 335.20 | 326.40 | 330.00 | 330.00 | -0.72% | 65,718 |
| Dec 10, 2025 | 325.60 | 334.20 | 324.40 | 332.40 | 332.40 | 3.55% | 72,582 |
| Dec 9, 2025 | 313.80 | 324.60 | 313.00 | 321.00 | 321.00 | -0.19% | 68,907 |
| Dec 8, 2025 | 317.60 | 323.40 | 317.00 | 321.60 | 321.60 | 2.16% | 61,576 |
| Dec 5, 2025 | 322.00 | 324.40 | 311.40 | 314.80 | 314.80 | -1.69% | 87,046 |
| Dec 4, 2025 | 316.80 | 320.20 | 312.20 | 320.20 | 320.20 | 1.84% | 76,561 |
| Dec 3, 2025 | 310.00 | 317.20 | 309.00 | 314.40 | 314.40 | 1.48% | 85,146 |
| Dec 2, 2025 | 297.60 | 311.40 | 297.60 | 309.80 | 309.80 | 5.30% | 97,603 |
| Dec 1, 2025 | 304.80 | 304.80 | 285.60 | 294.20 | 294.20 | -3.48% | 103,999 |
| Nov 28, 2025 | 299.20 | 305.20 | 296.40 | 304.80 | 304.80 | 2.42% | 133,379 |
| Nov 27, 2025 | 301.60 | 301.80 | 297.20 | 297.60 | 297.60 | -1.33% | 37,338 |
| Nov 26, 2025 | 298.80 | 301.60 | 293.80 | 301.60 | 301.60 | 2.65% | 74,263 |
| Nov 25, 2025 | 290.20 | 298.20 | 283.60 | 293.80 | 293.80 | 2.30% | 91,915 |
| Nov 24, 2025 | 273.80 | 291.00 | 273.80 | 287.20 | 287.20 | 6.37% | 1,586,983 |
| Nov 21, 2025 | 282.20 | 285.40 | 268.00 | 270.00 | 270.00 | -7.15% | 170,108 |
| Nov 20, 2025 | 285.20 | 298.00 | 285.20 | 290.80 | 290.80 | 3.86% | 82,258 |