HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany · Delayed Price · Currency is EUR 456.40
+0.80 (0.18%)
Jul 20, 2026, 5:37 PM CET
ETR:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,957 |
| 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 |
| 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 |