HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 186.40
-5.30 (-2.76%)
Aug 1, 2025, 5:35 PM CET
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.00 | 190.80 | 189.10 | 190.10 | 190.10 | -0.83% | 3,819 |
| Jul 31, 2025 | 192.10 | 195.30 | 190.90 | 191.70 | 191.70 | -0.05% | 43,440 |
| Jul 30, 2025 | 190.00 | 192.30 | 189.30 | 191.80 | 191.80 | 0.79% | 51,846 |
| Jul 29, 2025 | 188.00 | 192.70 | 187.60 | 190.30 | 190.30 | 1.55% | 49,087 |
| Jul 28, 2025 | 193.60 | 194.00 | 187.40 | 187.40 | 187.40 | -2.45% | 71,195 |
| Jul 25, 2025 | 194.00 | 194.30 | 190.10 | 192.10 | 192.10 | -1.13% | 53,010 |
| Jul 24, 2025 | 186.90 | 194.30 | 186.90 | 194.30 | 194.30 | 4.63% | 67,911 |
| Jul 23, 2025 | 186.50 | 191.60 | 181.90 | 185.70 | 185.70 | -0.27% | 110,787 |
| Jul 22, 2025 | 184.40 | 186.20 | 183.30 | 186.20 | 186.20 | 0.65% | 66,979 |
| Jul 21, 2025 | 184.00 | 187.70 | 183.90 | 185.00 | 185.00 | 0.76% | 55,025 |
| Jul 18, 2025 | 184.00 | 185.90 | 183.60 | 183.60 | 183.60 | 0.44% | 67,436 |
| Jul 17, 2025 | 177.50 | 184.00 | 177.00 | 182.80 | 182.80 | 3.86% | 71,672 |
| Jul 16, 2025 | 173.50 | 178.30 | 173.50 | 176.00 | 176.00 | 0.80% | 61,931 |
| Jul 15, 2025 | 175.60 | 176.10 | 174.40 | 174.60 | 174.60 | -0.40% | 35,155 |
| Jul 14, 2025 | 171.00 | 175.30 | 171.00 | 175.30 | 175.30 | 0.81% | 37,096 |
| Jul 11, 2025 | 173.10 | 174.50 | 170.70 | 173.90 | 173.90 | -0.06% | 35,381 |
| Jul 10, 2025 | 175.00 | 175.30 | 172.40 | 174.00 | 174.00 | -0.29% | 46,787 |
| Jul 9, 2025 | 173.00 | 176.30 | 172.40 | 174.50 | 174.50 | 0.87% | 60,612 |
| Jul 8, 2025 | 168.90 | 173.00 | 167.20 | 173.00 | 173.00 | 3.22% | 113,609 |
| Jul 7, 2025 | 163.70 | 167.60 | 163.70 | 167.60 | 167.60 | 2.63% | 57,644 |
| Jul 4, 2025 | 161.60 | 163.30 | 159.80 | 163.30 | 163.30 | 0.31% | 24,938 |
| Jul 3, 2025 | 162.70 | 163.50 | 160.90 | 162.80 | 162.80 | 0.12% | 41,960 |
| Jul 2, 2025 | 163.40 | 163.60 | 159.80 | 162.60 | 162.60 | -0.12% | 33,078 |
| Jul 1, 2025 | 168.10 | 168.10 | 162.80 | 162.80 | 162.80 | -2.69% | 47,107 |
| Jun 30, 2025 | 168.00 | 168.30 | 164.70 | 167.30 | 167.30 | 0.60% | 66,101 |
| Jun 27, 2025 | 164.10 | 166.30 | 162.30 | 166.30 | 166.30 | 2.09% | 39,791 |
| Jun 26, 2025 | 162.00 | 164.40 | 161.90 | 162.90 | 162.90 | 1.18% | 33,972 |
| Jun 25, 2025 | 161.20 | 164.40 | 160.90 | 161.00 | 161.00 | 0.81% | 64,318 |
| Jun 24, 2025 | 162.00 | 163.30 | 159.40 | 159.70 | 159.70 | 0.69% | 43,225 |
| Jun 23, 2025 | 152.80 | 158.80 | 152.60 | 158.60 | 158.60 | 3.19% | 56,707 |
| Jun 20, 2025 | 152.30 | 154.20 | 152.30 | 153.70 | 153.70 | 1.12% | 234,656 |
| Jun 19, 2025 | 155.60 | 155.80 | 152.00 | 152.00 | 152.00 | -3.25% | 42,533 |
| Jun 18, 2025 | 156.90 | 157.90 | 155.70 | 157.10 | 157.10 | 0.19% | 82,794 |
| Jun 17, 2025 | 156.70 | 157.80 | 153.00 | 156.80 | 156.80 | -0.95% | 48,042 |
| Jun 16, 2025 | 158.00 | 159.00 | 156.90 | 158.30 | 158.30 | 0.06% | 42,720 |
| Jun 13, 2025 | 157.00 | 158.40 | 155.70 | 158.20 | 158.20 | -1.25% | 39,809 |
| Jun 12, 2025 | 159.20 | 161.70 | 158.10 | 160.20 | 160.20 | -0.19% | 25,688 |
| Jun 11, 2025 | 159.00 | 160.90 | 158.60 | 160.50 | 160.50 | 0.12% | 44,502 |
| Jun 10, 2025 | 163.50 | 164.00 | 159.70 | 160.30 | 160.30 | -2.32% | 52,013 |
| Jun 9, 2025 | 163.90 | 164.90 | 162.50 | 164.10 | 164.10 | -0.30% | 35,109 |
| Jun 6, 2025 | 168.00 | 168.40 | 164.50 | 164.60 | 164.60 | -1.91% | 44,740 |
| Jun 5, 2025 | 164.00 | 167.80 | 163.50 | 167.80 | 167.80 | 2.63% | 68,787 |
| Jun 4, 2025 | 163.20 | 164.00 | 161.60 | 163.50 | 163.50 | 1.11% | 78,969 |
| Jun 3, 2025 | 163.00 | 163.00 | 160.80 | 161.70 | 161.70 | -0.37% | 31,801 |
| Jun 2, 2025 | 161.60 | 163.50 | 160.10 | 162.30 | 162.30 | 0.19% | 45,414 |
| May 30, 2025 | 164.70 | 165.00 | 161.90 | 162.00 | 162.00 | -1.58% | 54,672 |
| May 29, 2025 | 166.50 | 166.90 | 164.40 | 164.60 | 164.60 | -0.24% | 38,104 |
| May 28, 2025 | 166.80 | 167.80 | 165.00 | 165.00 | 165.00 | -1.43% | 49,815 |
| May 27, 2025 | 168.00 | 168.90 | 167.10 | 167.40 | 167.40 | -0.30% | 54,525 |
| May 26, 2025 | 168.00 | 168.90 | 167.20 | 167.90 | 167.90 | 1.70% | 32,713 |