HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 507.00
+10.40 (2.09%)
Jun 30, 2026, 5:10 PM CET
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 503.00 | 513.00 | 500.50 | 502.00 | - | 1.09% | 27,580 |
| 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 |
| Jun 19, 2026 | 506.50 | 511.00 | 502.50 | 511.00 | 511.00 | -0.20% | 461,061 |
| Jun 18, 2026 | 512.50 | 523.00 | 507.50 | 512.00 | 512.00 | 0.10% | 59,207 |
| Jun 17, 2026 | 497.60 | 511.50 | 497.20 | 511.50 | 511.50 | 2.79% | 52,932 |
| Jun 16, 2026 | 493.40 | 499.00 | 486.00 | 497.60 | 497.60 | 0.48% | 38,282 |
| Jun 15, 2026 | 494.20 | 499.00 | 488.40 | 495.20 | 495.20 | 2.02% | 47,200 |
| Jun 12, 2026 | 490.80 | 495.80 | 482.60 | 485.40 | 485.40 | 0.37% | 53,932 |
| Jun 11, 2026 | 471.20 | 486.60 | 471.20 | 483.60 | 483.60 | 4.63% | 40,798 |
| Jun 10, 2026 | 461.20 | 472.80 | 450.20 | 462.20 | 462.20 | - | 55,106 |
| Jun 9, 2026 | 498.80 | 499.60 | 462.20 | 462.20 | 462.20 | -6.48% | 57,026 |
| Jun 8, 2026 | 487.40 | 499.80 | 484.00 | 494.20 | 494.20 | -0.36% | 34,485 |
| Jun 5, 2026 | 494.00 | 500.50 | 489.00 | 496.00 | 496.00 | 0.40% | 37,976 |
| Jun 4, 2026 | 504.50 | 505.50 | 481.20 | 494.00 | 494.00 | -0.24% | 50,455 |
| Jun 3, 2026 | 476.00 | 495.20 | 472.00 | 495.20 | 495.20 | 3.12% | 43,796 |
| Jun 2, 2026 | 484.20 | 486.60 | 475.00 | 480.20 | 480.20 | 0.13% | 63,571 |
| Jun 1, 2026 | 487.80 | 490.40 | 476.00 | 479.60 | 479.60 | -1.44% | 50,359 |
| May 29, 2026 | 485.00 | 486.60 | 476.80 | 486.60 | 486.60 | 1.12% | 160,342 |
| May 28, 2026 | 480.80 | 484.20 | 473.40 | 481.20 | 481.20 | -0.04% | 45,180 |
| May 27, 2026 | 487.00 | 487.40 | 475.20 | 481.40 | 481.40 | -0.54% | 37,905 |
| May 26, 2026 | 482.20 | 489.60 | 480.40 | 484.00 | 484.00 | -0.04% | 33,550 |
| May 25, 2026 | 474.20 | 485.40 | 474.00 | 484.20 | 484.20 | 3.20% | 19,320 |
| May 22, 2026 | 472.80 | 472.80 | 464.40 | 469.20 | 469.20 | -0.34% | 60,679 |
| May 21, 2026 | 480.80 | 482.40 | 463.80 | 470.80 | 470.80 | -2.20% | 56,657 |
| 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 | 3.30% | 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 |