HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 473.00
-8.40 (-1.74%)
May 21, 2026, 11:04 AM CET
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 480.80 | 482.40 | 473.00 | 475.40 | - | -1.25% | 1,935 |
| May 20, 2026 | 465.60 | 483.00 | 465.60 | 481.40 | 481.40 | 4.29% | 66,257 |
| May 19, 2026 | 476.40 | 481.60 | 460.00 | 461.60 | 461.60 | -5.33% | 119,614 |
| May 18, 2026 | 515.50 | 520.00 | 487.60 | 487.60 | 487.60 | -5.23% | 80,987 |
| May 15, 2026 | 526.00 | 536.00 | 511.50 | 514.50 | 514.50 | -2.92% | 61,217 |
| May 14, 2026 | 514.50 | 530.50 | 514.50 | 530.00 | 530.00 | 3.72% | 46,886 |
| May 13, 2026 | 517.00 | 522.00 | 501.00 | 511.00 | 511.00 | 1.69% | 68,780 |
| May 12, 2026 | 529.00 | 529.00 | 502.50 | 502.50 | 502.50 | -7.20% | 74,615 |
| May 11, 2026 | 545.00 | 554.00 | 501.00 | 541.50 | 541.50 | -1.37% | 152,416 |
| May 8, 2026 | 546.50 | 550.00 | 536.50 | 549.00 | 549.00 | 0.27% | 78,542 |
| May 7, 2026 | 547.00 | 552.00 | 542.50 | 547.50 | 547.50 | -0.09% | 103,158 |
| May 6, 2026 | 529.00 | 554.00 | 527.00 | 548.00 | 548.00 | 3.59% | 107,166 |
| May 5, 2026 | 460.80 | 533.00 | 460.80 | 529.00 | 529.00 | 15.70% | 136,747 |
| May 4, 2026 | 457.20 | 466.00 | 450.80 | 457.20 | 457.20 | - | 80,452 |
| Apr 30, 2026 | 439.00 | 457.60 | 433.40 | 457.20 | 457.20 | 1.78% | 49,413 |
| Apr 29, 2026 | 448.40 | 454.00 | 447.00 | 449.20 | 442.60 | 0.36% | 28,573 |
| Apr 28, 2026 | 462.20 | 462.60 | 447.00 | 447.60 | 441.02 | -2.48% | 52,488 |
| Apr 27, 2026 | 461.40 | 466.00 | 455.40 | 459.00 | 452.26 | - | 39,643 |
| Apr 24, 2026 | 465.20 | 468.20 | 455.60 | 459.00 | 452.26 | -1.76% | 48,839 |
| Apr 23, 2026 | 462.00 | 467.20 | 443.40 | 467.20 | 460.34 | 1.48% | 50,643 |
| Apr 22, 2026 | 459.20 | 465.40 | 444.80 | 460.40 | 453.64 | 1.77% | 42,778 |
| Apr 21, 2026 | 464.80 | 465.00 | 450.60 | 452.40 | 445.75 | -2.08% | 40,394 |
| Apr 20, 2026 | 460.00 | 463.40 | 455.60 | 462.00 | 455.21 | -0.65% | 34,034 |
| Apr 17, 2026 | 450.40 | 466.80 | 442.40 | 465.00 | 458.17 | 2.51% | 58,298 |
| Apr 16, 2026 | 459.60 | 463.40 | 450.80 | 453.60 | 446.94 | -0.87% | 44,809 |
| Apr 15, 2026 | 466.80 | 469.00 | 457.40 | 457.60 | 450.88 | -2.22% | 69,006 |
| Apr 14, 2026 | 462.00 | 468.00 | 459.00 | 468.00 | 461.12 | 2.32% | 68,447 |
| Apr 13, 2026 | 445.00 | 457.40 | 443.60 | 457.40 | 450.68 | 1.15% | 61,262 |
| Apr 10, 2026 | 452.00 | 456.00 | 441.80 | 452.20 | 445.56 | 0.31% | 62,503 |
| Apr 9, 2026 | 443.40 | 455.80 | 438.40 | 450.80 | 444.18 | 1.35% | 101,388 |
| Apr 8, 2026 | 431.80 | 445.20 | 427.20 | 444.80 | 438.26 | 9.18% | 100,074 |
| Apr 7, 2026 | 403.60 | 410.40 | 396.40 | 407.40 | 401.41 | 0.30% | 51,777 |
| Apr 2, 2026 | 397.80 | 406.20 | 385.20 | 406.20 | 400.23 | 0.15% | 86,427 |
| Apr 1, 2026 | 400.00 | 408.20 | 398.00 | 405.60 | 399.64 | 5.96% | 75,025 |
| Mar 31, 2026 | 371.00 | 386.80 | 365.40 | 382.80 | 377.18 | 2.79% | 54,257 |
| Mar 30, 2026 | 375.00 | 378.60 | 370.20 | 372.40 | 366.93 | -1.32% | 67,650 |
| Mar 27, 2026 | 389.80 | 393.80 | 368.00 | 377.40 | 371.85 | -3.97% | 63,083 |
| Mar 26, 2026 | 402.80 | 403.40 | 387.40 | 393.00 | 387.23 | -2.63% | 55,990 |
| Mar 25, 2026 | 403.60 | 408.80 | 399.00 | 403.60 | 397.67 | 2.23% | 49,123 |
| Mar 24, 2026 | 397.40 | 398.40 | 387.80 | 394.80 | 389.00 | 0.10% | 52,152 |
| Mar 23, 2026 | 376.00 | 410.60 | 366.00 | 394.40 | 388.61 | 1.70% | 128,156 |
| Mar 20, 2026 | 403.60 | 410.20 | 387.80 | 387.80 | 382.10 | -2.46% | 156,878 |
| Mar 19, 2026 | 409.20 | 411.00 | 388.40 | 397.60 | 391.76 | -3.31% | 75,863 |
| Mar 18, 2026 | 409.00 | 417.80 | 405.20 | 411.20 | 405.16 | 2.29% | 46,907 |
| Mar 17, 2026 | 393.20 | 402.80 | 390.60 | 402.00 | 396.09 | 2.29% | 54,455 |
| Mar 16, 2026 | 382.80 | 398.20 | 382.80 | 393.00 | 387.23 | 3.37% | 60,365 |
| Mar 13, 2026 | 382.40 | 383.60 | 373.80 | 380.20 | 374.61 | -1.25% | 88,215 |
| Mar 12, 2026 | 395.00 | 397.60 | 374.40 | 385.00 | 379.34 | -2.53% | 74,886 |
| Mar 11, 2026 | 381.20 | 395.00 | 377.40 | 395.00 | 389.20 | 3.24% | 102,362 |
| Mar 10, 2026 | 382.00 | 392.00 | 382.00 | 382.60 | 376.98 | 3.35% | 82,098 |