HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 423.80
-2.60 (-0.61%)
Aug 31, 2026, 12:34 PM CET
ETR:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 426.80 | 430.60 | 423.80 | 426.40 | 426.40 | 0.19% | 45,507 |
| Aug 27, 2026 | 427.00 | 431.60 | 422.80 | 425.60 | 425.60 | 0.24% | 45,016 |
| Aug 26, 2026 | 427.00 | 433.00 | 424.60 | 424.60 | 424.60 | -0.61% | 37,252 |
| Aug 25, 2026 | 428.00 | 433.60 | 425.60 | 427.20 | 427.20 | 0.47% | 39,958 |
| Aug 24, 2026 | 426.60 | 433.00 | 421.20 | 425.20 | 425.20 | -0.56% | 37,810 |
| Aug 21, 2026 | 427.00 | 434.80 | 427.00 | 427.60 | 427.60 | 0.33% | 35,220 |
| Aug 20, 2026 | 427.00 | 427.40 | 416.40 | 426.20 | 426.20 | 0.28% | 75,500 |
| Aug 19, 2026 | 432.20 | 436.00 | 423.60 | 425.00 | 425.00 | -1.94% | 36,860 |
| Aug 18, 2026 | 436.40 | 436.60 | 428.80 | 433.40 | 433.40 | -1.10% | 60,752 |
| Aug 17, 2026 | 446.80 | 450.80 | 436.60 | 438.20 | 438.20 | -1.08% | 35,801 |
| Aug 14, 2026 | 442.20 | 444.00 | 432.40 | 443.00 | 443.00 | -0.18% | 70,201 |
| Aug 13, 2026 | 446.80 | 448.00 | 442.60 | 443.80 | 443.80 | -0.31% | 35,971 |
| Aug 12, 2026 | 449.00 | 455.00 | 445.20 | 445.20 | 445.20 | 0.09% | 34,252 |
| Aug 11, 2026 | 448.20 | 453.40 | 444.00 | 444.80 | 444.80 | -0.71% | 34,958 |
| Aug 10, 2026 | 452.00 | 457.60 | 448.00 | 448.00 | 448.00 | -0.97% | 33,207 |
| Aug 7, 2026 | 458.80 | 462.00 | 452.40 | 452.40 | 452.40 | -1.05% | 40,847 |
| Aug 6, 2026 | 447.20 | 457.20 | 441.40 | 457.20 | 457.20 | 1.65% | 71,896 |
| Aug 5, 2026 | 449.80 | 454.20 | 442.20 | 449.80 | 449.80 | 1.12% | 64,625 |
| Aug 4, 2026 | 452.00 | 458.20 | 442.80 | 444.80 | 444.80 | -0.40% | 91,225 |
| Aug 3, 2026 | 447.60 | 454.00 | 435.80 | 446.60 | 446.60 | 0.77% | 97,594 |
| Jul 31, 2026 | 451.00 | 461.00 | 441.00 | 443.20 | 443.20 | 0.09% | 52,490 |
| Jul 30, 2026 | 428.60 | 447.20 | 425.80 | 442.80 | 442.80 | 3.02% | 67,228 |
| Jul 29, 2026 | 423.80 | 436.40 | 419.60 | 429.80 | 429.80 | -0.51% | 97,815 |
| Jul 28, 2026 | 426.80 | 445.40 | 422.00 | 432.00 | 432.00 | -0.51% | 116,717 |
| Jul 27, 2026 | 449.00 | 453.60 | 428.80 | 434.20 | 434.20 | -2.95% | 128,402 |
| Jul 24, 2026 | 443.20 | 451.40 | 443.20 | 447.40 | 447.40 | -0.13% | 51,830 |
| Jul 23, 2026 | 456.60 | 457.40 | 443.40 | 448.00 | 448.00 | -2.52% | 47,042 |
| Jul 22, 2026 | 460.20 | 464.80 | 452.20 | 459.60 | 459.60 | -0.99% | 44,055 |
| Jul 21, 2026 | 456.60 | 467.20 | 456.40 | 464.20 | 464.20 | 1.71% | 36,533 |
| Jul 20, 2026 | 453.80 | 462.60 | 450.80 | 456.40 | 456.40 | 0.18% | 36,795 |
| Jul 17, 2026 | 458.60 | 462.00 | 447.80 | 455.60 | 455.60 | -2.23% | 64,726 |
| Jul 16, 2026 | 465.00 | 473.00 | 452.80 | 466.00 | 466.00 | 0.43% | 38,390 |
| Jul 15, 2026 | 468.60 | 479.40 | 464.00 | 464.00 | 464.00 | - | 57,903 |
| Jul 14, 2026 | 453.40 | 465.00 | 446.20 | 464.00 | 464.00 | 1.58% | 48,987 |
| Jul 13, 2026 | 442.00 | 460.00 | 438.80 | 456.80 | 456.80 | 0.35% | 54,477 |
| Jul 10, 2026 | 464.80 | 469.20 | 454.40 | 455.20 | 455.20 | -2.36% | 47,327 |
| Jul 9, 2026 | 464.40 | 472.80 | 461.20 | 466.20 | 466.20 | 2.46% | 43,296 |
| Jul 8, 2026 | 470.20 | 470.20 | 453.00 | 455.00 | 455.00 | -3.60% | 73,037 |
| Jul 7, 2026 | 484.40 | 493.00 | 469.80 | 472.00 | 472.00 | -5.11% | 74,866 |
| Jul 6, 2026 | 496.80 | 498.00 | 485.80 | 497.40 | 497.40 | -0.52% | 42,627 |
| Jul 3, 2026 | 490.00 | 500.50 | 489.80 | 500.00 | 500.00 | 2.67% | 43,381 |
| Jul 2, 2026 | 494.40 | 499.60 | 481.00 | 487.00 | 487.00 | -1.89% | 73,011 |
| Jul 1, 2026 | 505.00 | 513.00 | 487.60 | 496.40 | 496.40 | -2.09% | 77,557 |
| Jun 30, 2026 | 503.00 | 513.00 | 500.50 | 507.00 | 507.00 | 2.09% | 68,464 |
| Jun 29, 2026 | 500.00 | 504.50 | 491.60 | 496.60 | 496.60 | -0.24% | 89,223 |
| Jun 26, 2026 | 510.00 | 511.00 | 494.20 | 497.80 | 497.80 | -2.39% | 49,551 |
| Jun 25, 2026 | 514.00 | 520.00 | 505.50 | 510.00 | 510.00 | 0.10% | 49,394 |
| Jun 24, 2026 | 507.00 | 512.00 | 492.00 | 509.50 | 509.50 | 0.99% | 49,275 |
| Jun 23, 2026 | 520.00 | 520.00 | 489.20 | 504.50 | 504.50 | -4.27% | 90,263 |
| Jun 22, 2026 | 517.00 | 527.00 | 509.50 | 527.00 | 527.00 | 3.13% | 55,972 |