HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 252.80
-6.40 (-2.47%)
Last updated: Oct 21, 2025, 5:22 PM CET
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 251.60 | 256.20 | 236.60 | 236.60 | 236.60 | -5.66% | 1,402 |
| Oct 21, 2025 | 259.60 | 261.40 | 250.80 | 250.80 | 250.80 | -3.39% | 297 |
| Oct 20, 2025 | 252.80 | 259.60 | 252.80 | 259.60 | 259.60 | 3.67% | 433 |
| Oct 17, 2025 | 256.00 | 256.40 | 250.40 | 250.40 | 250.40 | -3.32% | 409 |
| Oct 16, 2025 | 254.20 | 259.00 | 254.20 | 259.00 | 259.00 | 1.25% | 315 |
| Oct 15, 2025 | 263.60 | 263.60 | 250.60 | 255.80 | 255.80 | -2.74% | 680 |
| Oct 14, 2025 | 264.60 | 264.60 | 261.40 | 263.00 | 263.00 | -1.65% | 124 |
| Oct 13, 2025 | 262.00 | 267.80 | 261.20 | 267.40 | 267.40 | 3.08% | 560 |
| Oct 10, 2025 | 267.80 | 268.60 | 259.40 | 259.40 | 259.40 | -3.50% | 1,084 |
| Oct 9, 2025 | 256.60 | 268.80 | 256.60 | 268.80 | 268.80 | 4.27% | 694 |
| Oct 8, 2025 | 253.80 | 257.80 | 253.80 | 257.80 | 257.80 | 1.02% | 601 |
| Oct 7, 2025 | 255.20 | 260.00 | 255.20 | 255.20 | 255.20 | -0.08% | 152 |
| Oct 6, 2025 | 255.00 | 257.00 | 255.00 | 255.40 | 255.40 | 0.16% | 277 |
| Oct 3, 2025 | 249.60 | 256.80 | 249.60 | 255.00 | 255.00 | 3.24% | 798 |
| Oct 2, 2025 | 238.20 | 250.00 | 238.20 | 247.00 | 247.00 | 5.47% | 751 |
| Oct 1, 2025 | 226.80 | 234.40 | 226.80 | 234.20 | 234.20 | 2.18% | 2,413 |
| Sep 30, 2025 | 217.60 | 229.20 | 216.60 | 229.20 | 229.20 | 4.95% | 324 |
| 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% | 2,653 |
| Sep 24, 2025 | 229.00 | 229.60 | 227.20 | 228.60 | 228.60 | -0.35% | 715 |
| 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 |