HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 395.40
+3.00 (0.76%)
Sep 18, 2026, 5:37 PM CET
ETR:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |