HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 227.80
+9.00 (4.11%)
Last updated: Sep 30, 2025, 5:35 PM CET
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 217.60 | 226.80 | 216.60 | 226.80 | 226.80 | 3.85% | 314 |
| Sep 29, 2025 | 221.00 | 221.00 | 218.40 | 218.40 | 218.40 | -1.09% | 239 |
| Sep 26, 2025 | 217.80 | 220.80 | 217.80 | 220.80 | 220.80 | 0.91% | 27 |
| Sep 25, 2025 | 228.00 | 228.60 | 217.00 | 218.80 | 218.80 | -4.29% | 251 |
| Sep 24, 2025 | 229.00 | 229.60 | 227.20 | 228.60 | 228.60 | -0.35% | 125 |
| Sep 23, 2025 | 228.60 | 230.00 | 228.60 | 229.40 | 229.40 | -0.09% | 162 |
| Sep 22, 2025 | 229.80 | 230.60 | 228.80 | 229.60 | 229.60 | -1.03% | 310 |
| Sep 19, 2025 | 232.20 | 234.20 | 232.00 | 232.00 | 232.00 | -1.44% | 39 |
| Sep 18, 2025 | 227.40 | 235.40 | 227.40 | 235.40 | 235.40 | 2.35% | 224 |
| Sep 17, 2025 | 232.20 | 234.00 | 230.00 | 230.00 | 230.00 | -0.78% | 156 |
| Sep 16, 2025 | 239.60 | 239.60 | 231.80 | 231.80 | 231.80 | -3.34% | 188 |
| Sep 15, 2025 | 232.80 | 239.80 | 232.40 | 239.80 | 239.80 | 2.65% | 311 |
| Sep 12, 2025 | 235.20 | 235.20 | 233.00 | 233.60 | 233.60 | -1.85% | 791 |
| Sep 11, 2025 | 229.40 | 238.00 | 229.40 | 238.00 | 238.00 | 3.48% | 393 |
| Sep 10, 2025 | 222.40 | 231.20 | 222.40 | 230.00 | 230.00 | 3.60% | 375 |
| Sep 9, 2025 | 223.60 | 225.00 | 222.00 | 222.00 | 222.00 | -0.45% | 265 |
| Sep 8, 2025 | 217.80 | 223.60 | 217.80 | 223.00 | 223.00 | 1.18% | 168 |
| Sep 5, 2025 | 218.00 | 220.40 | 218.00 | 220.40 | 220.40 | 0.64% | 413 |
| Sep 4, 2025 | 215.40 | 219.00 | 215.40 | 219.00 | 219.00 | 1.77% | 57 |
| Sep 3, 2025 | 213.20 | 216.20 | 211.80 | 215.20 | 215.20 | 1.80% | 74 |
| Sep 2, 2025 | 216.80 | 216.80 | 211.40 | 211.40 | 211.40 | -2.31% | 80 |
| Sep 1, 2025 | 216.20 | 218.20 | 216.20 | 216.40 | 216.40 | 0.09% | 113 |
| Aug 29, 2025 | 215.00 | 216.80 | 215.00 | 216.20 | 216.20 | 0.37% | 90 |
| Aug 28, 2025 | 212.40 | 217.20 | 212.40 | 215.40 | 215.40 | 1.41% | 241 |
| Aug 27, 2025 | 220.40 | 220.40 | 212.40 | 212.40 | 212.40 | -3.54% | 422 |
| Aug 26, 2025 | 221.00 | 222.00 | 219.00 | 220.20 | 220.20 | -1.34% | 259 |
| Aug 25, 2025 | 227.00 | 227.00 | 218.80 | 223.20 | 223.20 | -1.41% | 415 |
| Aug 22, 2025 | 223.00 | 226.40 | 222.00 | 226.40 | 226.40 | 1.07% | 259 |
| Aug 21, 2025 | 221.00 | 224.60 | 221.00 | 224.00 | 224.00 | 1.27% | 116 |
| Aug 20, 2025 | 220.60 | 222.80 | 220.60 | 221.20 | 221.20 | -0.72% | 652 |
| Aug 19, 2025 | 225.40 | 226.80 | 221.20 | 222.80 | 222.80 | -0.80% | 1,094 |
| Aug 18, 2025 | 220.00 | 224.60 | 220.00 | 224.60 | 224.60 | 1.91% | 201 |
| Aug 15, 2025 | 222.80 | 223.00 | 220.40 | 220.40 | 220.40 | -0.99% | 416 |
| Aug 14, 2025 | 215.40 | 222.60 | 215.40 | 222.60 | 222.60 | 3.44% | 316 |
| Aug 13, 2025 | 217.00 | 218.60 | 215.20 | 215.20 | 215.20 | -1.74% | 346 |
| Aug 12, 2025 | 210.20 | 219.00 | 210.20 | 219.00 | 219.00 | 3.79% | 1,326 |
| Aug 11, 2025 | 210.20 | 211.20 | 205.00 | 211.00 | 211.00 | 1.15% | 1,003 |
| Aug 8, 2025 | 200.80 | 209.20 | 200.00 | 208.60 | 208.60 | 3.47% | 328 |
| Aug 7, 2025 | 195.90 | 202.20 | 195.90 | 201.60 | 201.60 | 3.23% | 298 |
| Aug 6, 2025 | 195.00 | 196.00 | 194.20 | 195.30 | 195.30 | 1.30% | 721 |
| Aug 5, 2025 | 191.70 | 194.30 | 191.70 | 192.80 | 192.80 | 0.68% | 240 |
| Aug 4, 2025 | 186.70 | 191.60 | 186.70 | 191.50 | 191.50 | 2.24% | 178 |
| Aug 1, 2025 | 191.10 | 191.10 | 186.60 | 187.30 | 187.30 | -3.60% | 367 |
| Jul 31, 2025 | 192.20 | 195.00 | 191.20 | 194.30 | 194.30 | 1.25% | 161 |
| Jul 30, 2025 | 190.20 | 192.20 | 190.20 | 191.90 | 191.90 | 0.95% | 166 |
| Jul 29, 2025 | 186.50 | 192.30 | 186.50 | 190.10 | 190.10 | 1.44% | 447 |
| Jul 28, 2025 | 192.90 | 192.90 | 187.40 | 187.40 | 187.40 | -2.70% | 198 |
| Jul 25, 2025 | 193.30 | 194.10 | 191.30 | 192.60 | 192.60 | -0.87% | 299 |
| Jul 24, 2025 | 186.10 | 194.60 | 186.10 | 194.30 | 194.30 | 4.18% | 1,265 |
| Jul 23, 2025 | 187.40 | 189.70 | 183.80 | 186.50 | 186.50 | 0.05% | 388 |