HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 373.80
-10.40 (-2.71%)
Oct 30, 2026, 5:35 PM CET
ETR:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 379.20 | 379.40 | 370.40 | 373.80 | 373.80 | -2.71% | 38,170 |
| Oct 29, 2026 | 375.00 | 386.80 | 373.80 | 384.20 | 384.20 | 1.48% | 34,244 |
| Oct 28, 2026 | 385.00 | 385.60 | 376.20 | 378.60 | 378.60 | -0.68% | 40,699 |
| Oct 27, 2026 | 372.00 | 382.20 | 370.60 | 381.20 | 381.20 | 2.75% | 43,516 |
| Oct 26, 2026 | 356.00 | 371.00 | 355.80 | 371.00 | 371.00 | 3.92% | 44,274 |
| Oct 23, 2026 | 359.20 | 360.20 | 349.00 | 357.00 | 357.00 | 0.17% | 50,808 |
| Oct 22, 2026 | 367.00 | 367.40 | 356.40 | 356.40 | 356.40 | -4.71% | 52,329 |
| Oct 21, 2026 | 372.60 | 375.60 | 369.80 | 374.00 | 374.00 | 0.86% | 97,918 |
| Oct 20, 2026 | 369.20 | 374.20 | 360.80 | 370.80 | 370.80 | -0.86% | 59,794 |
| Oct 19, 2026 | 370.60 | 374.00 | 365.60 | 374.00 | 374.00 | 0.38% | 49,055 |
| Oct 16, 2026 | 374.00 | 376.40 | 369.40 | 372.60 | 372.60 | 1.14% | 58,559 |
| Oct 15, 2026 | 371.00 | 377.00 | 357.80 | 368.40 | 368.40 | -3.56% | 151,634 |
| Oct 14, 2026 | 392.20 | 393.80 | 382.00 | 382.00 | 382.00 | -1.29% | 61,760 |
| Oct 13, 2026 | 390.00 | 395.60 | 385.20 | 387.00 | 387.00 | -1.88% | 46,499 |
| Oct 12, 2026 | 392.60 | 395.00 | 388.60 | 394.40 | 394.40 | 1.18% | 59,210 |
| Oct 9, 2026 | 394.60 | 396.60 | 386.60 | 389.80 | 389.80 | -0.10% | 39,071 |
| Oct 8, 2026 | 397.00 | 399.40 | 386.20 | 390.20 | 390.20 | -2.50% | 52,466 |
| Oct 7, 2026 | 407.40 | 410.20 | 400.20 | 400.20 | 400.20 | -2.96% | 63,441 |
| Oct 6, 2026 | 404.40 | 413.00 | 400.80 | 412.40 | 412.40 | 2.54% | 66,195 |
| Oct 5, 2026 | 407.00 | 407.00 | 397.40 | 402.20 | 402.20 | -1.28% | 47,053 |
| Oct 2, 2026 | 399.80 | 409.40 | 398.00 | 407.40 | 407.40 | 2.83% | 47,313 |
| Oct 1, 2026 | 386.80 | 398.20 | 382.40 | 396.20 | 396.20 | 2.27% | 67,070 |
| Sep 30, 2026 | 392.80 | 398.00 | 386.40 | 387.40 | 387.40 | -1.53% | 58,195 |
| Sep 29, 2026 | 398.80 | 399.80 | 388.00 | 393.40 | 393.40 | -0.10% | 51,507 |
| Sep 28, 2026 | 396.00 | 404.00 | 391.80 | 393.80 | 393.80 | -0.86% | 44,243 |
| Sep 25, 2026 | 402.40 | 405.60 | 397.20 | 397.20 | 397.20 | 0.05% | 41,209 |
| Sep 24, 2026 | 395.00 | 402.80 | 394.00 | 397.00 | 397.00 | -0.10% | 65,130 |
| Sep 23, 2026 | 404.40 | 406.60 | 395.60 | 397.40 | 397.40 | -1.54% | 57,934 |
| Sep 22, 2026 | 402.60 | 405.80 | 397.60 | 403.60 | 403.60 | 0.90% | 57,619 |
| Sep 21, 2026 | 398.40 | 400.80 | 394.00 | 400.00 | 400.00 | 1.16% | 42,392 |
| Sep 18, 2026 | 393.60 | 397.80 | 390.80 | 395.40 | 395.40 | 0.76% | 218,038 |
| Sep 17, 2026 | 388.00 | 399.00 | 386.80 | 392.40 | 392.40 | 1.19% | 57,336 |
| Sep 16, 2026 | 384.00 | 392.80 | 384.00 | 387.80 | 387.80 | 2.59% | 52,806 |
| Sep 15, 2026 | 379.60 | 383.20 | 374.00 | 378.00 | 378.00 | 0.21% | 89,661 |
| Sep 14, 2026 | 405.00 | 407.60 | 374.60 | 377.20 | 377.20 | -9.37% | 149,713 |
| Sep 11, 2026 | 410.60 | 416.40 | 406.80 | 416.20 | 416.20 | 1.71% | 45,709 |
| Sep 10, 2026 | 436.20 | 437.40 | 403.80 | 409.20 | 409.20 | -6.06% | 88,908 |
| Sep 9, 2026 | 444.20 | 447.00 | 432.00 | 435.60 | 435.60 | -2.51% | 156,295 |
| Sep 8, 2026 | 436.00 | 446.80 | 431.00 | 446.80 | 446.80 | 2.34% | 63,797 |
| Sep 7, 2026 | 425.20 | 437.40 | 425.20 | 436.60 | 436.60 | 2.49% | 57,524 |
| Sep 4, 2026 | 421.20 | 429.20 | 414.80 | 426.00 | 426.00 | 0.76% | 61,855 |
| Sep 3, 2026 | 409.00 | 422.80 | 402.60 | 422.80 | 422.80 | 3.58% | 99,507 |
| Sep 2, 2026 | 411.80 | 420.00 | 403.00 | 408.20 | 408.20 | -1.83% | 61,712 |
| Sep 1, 2026 | 417.00 | 422.80 | 414.00 | 415.80 | 415.80 | -0.62% | 65,976 |
| Aug 31, 2026 | 425.80 | 425.80 | 417.60 | 418.40 | 418.40 | -1.88% | 75,298 |
| 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 |