HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 391.00
-8.20 (-2.05%)
Feb 19, 2026, 3:04 PM EST
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 392.20 | 413.20 | 392.20 | 402.20 | 402.20 | 2.86% | 883 |
| Feb 19, 2026 | 399.80 | 403.00 | 387.00 | 391.00 | 391.00 | -2.05% | 631 |
| Feb 18, 2026 | 384.80 | 403.80 | 384.80 | 399.20 | 399.20 | 3.47% | 692 |
| Feb 17, 2026 | 388.20 | 389.80 | 379.40 | 385.80 | 385.80 | -0.57% | 170 |
| Feb 16, 2026 | 369.80 | 391.00 | 369.80 | 388.00 | 388.00 | 5.55% | 621 |
| Feb 13, 2026 | 365.20 | 368.40 | 364.40 | 367.60 | 367.60 | -1.02% | 170 |
| Feb 12, 2026 | 373.80 | 380.00 | 371.40 | 371.40 | 371.40 | -0.64% | 183 |
| Feb 11, 2026 | 362.00 | 376.20 | 362.00 | 373.80 | 373.80 | 2.19% | 759 |
| Feb 10, 2026 | 376.20 | 376.20 | 364.00 | 365.80 | 365.80 | -3.38% | 197 |
| Feb 9, 2026 | 364.20 | 378.60 | 364.20 | 378.60 | 378.60 | 3.84% | 386 |
| Feb 6, 2026 | 348.20 | 365.60 | 348.20 | 364.60 | 364.60 | 4.71% | 390 |
| Feb 5, 2026 | 347.80 | 355.60 | 343.00 | 348.20 | 348.20 | 0.99% | 484 |
| Feb 4, 2026 | 361.60 | 365.00 | 344.20 | 344.80 | 344.80 | -5.01% | 367 |
| Feb 3, 2026 | 357.60 | 364.00 | 357.60 | 363.00 | 363.00 | 2.08% | 207 |
| Feb 2, 2026 | 345.60 | 356.40 | 345.00 | 355.60 | 355.60 | -0.67% | 342 |
| Jan 30, 2026 | 356.00 | 359.80 | 356.00 | 358.00 | 358.00 | 1.59% | 558 |
| Jan 29, 2026 | 349.40 | 362.60 | 349.40 | 352.40 | 352.40 | 1.15% | 506 |
| Jan 28, 2026 | 363.00 | 363.00 | 348.40 | 348.40 | 348.40 | -3.54% | 1,409 |
| Jan 27, 2026 | 361.80 | 363.00 | 361.20 | 361.20 | 361.20 | -0.17% | 75 |
| Jan 26, 2026 | 360.60 | 365.40 | 360.00 | 361.80 | 361.80 | -1.20% | 407 |
| Jan 23, 2026 | 366.00 | 366.20 | 359.00 | 366.20 | 366.20 | -0.60% | 83 |
| Jan 22, 2026 | 360.40 | 368.80 | 360.00 | 368.40 | 368.40 | 4.42% | 177 |
| Jan 21, 2026 | 350.00 | 353.20 | 347.40 | 352.80 | 352.80 | 1.67% | 1,159 |
| Jan 20, 2026 | 361.20 | 362.60 | 345.20 | 347.00 | 347.00 | -4.36% | 1,082 |
| Jan 19, 2026 | 362.20 | 366.80 | 354.80 | 362.80 | 362.80 | -2.53% | 696 |
| Jan 16, 2026 | 368.00 | 376.00 | 368.00 | 372.20 | 372.20 | 0.92% | 608 |
| Jan 15, 2026 | 361.00 | 370.20 | 361.00 | 368.80 | 368.80 | 2.44% | 358 |
| Jan 14, 2026 | 366.60 | 368.80 | 358.40 | 360.00 | 360.00 | -1.80% | 273 |
| Jan 13, 2026 | 363.00 | 369.00 | 359.80 | 366.60 | 366.60 | 0.99% | 281 |
| Jan 12, 2026 | 354.40 | 363.80 | 353.60 | 363.00 | 363.00 | 2.14% | 521 |
| Jan 9, 2026 | 360.20 | 361.60 | 349.20 | 355.40 | 355.40 | -1.61% | 942 |
| Jan 8, 2026 | 366.40 | 371.80 | 361.20 | 361.20 | 361.20 | -2.90% | 867 |
| Jan 7, 2026 | 355.80 | 373.20 | 355.80 | 372.00 | 372.00 | 4.03% | 560 |
| Jan 6, 2026 | 350.60 | 358.60 | 347.80 | 357.60 | 357.60 | 2.29% | 355 |
| Jan 5, 2026 | 338.60 | 349.60 | 338.60 | 349.60 | 349.60 | 2.88% | 947 |
| Jan 2, 2026 | 336.20 | 339.80 | 332.60 | 339.80 | 339.80 | 1.68% | 138 |
| Dec 30, 2025 | 331.60 | 334.80 | 331.60 | 334.20 | 334.20 | 0.72% | 48 |
| Dec 29, 2025 | 332.60 | 332.60 | 327.60 | 331.80 | 331.80 | 1.04% | 715 |
| Dec 23, 2025 | 333.00 | 334.40 | 327.20 | 328.40 | 328.40 | -0.85% | 526 |
| Dec 22, 2025 | 337.00 | 337.00 | 331.20 | 331.20 | 331.20 | -1.66% | 122 |
| Dec 19, 2025 | 331.00 | 336.80 | 331.00 | 336.80 | 336.80 | 1.75% | 260 |
| Dec 18, 2025 | 318.00 | 331.00 | 318.00 | 331.00 | 331.00 | 4.28% | 224 |
| Dec 17, 2025 | 334.60 | 334.60 | 317.40 | 317.40 | 317.40 | -5.08% | 667 |
| Dec 16, 2025 | 342.20 | 342.20 | 329.80 | 334.40 | 334.40 | -1.65% | 425 |
| Dec 15, 2025 | 329.00 | 340.00 | 329.00 | 340.00 | 340.00 | 2.91% | 395 |
| Dec 12, 2025 | 330.00 | 338.00 | 325.00 | 330.40 | 330.40 | -0.24% | 472 |
| Dec 11, 2025 | 327.60 | 333.60 | 327.60 | 331.20 | 331.20 | 0.73% | 597 |
| Dec 10, 2025 | 325.80 | 332.40 | 325.80 | 328.80 | 328.80 | 1.67% | 611 |
| Dec 9, 2025 | 320.60 | 323.80 | 315.00 | 323.40 | 323.40 | -0.25% | 612 |
| Dec 8, 2025 | 314.20 | 324.20 | 314.20 | 324.20 | 324.20 | 2.72% | 306 |