HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 355.40
-5.80 (-1.61%)
At close: Jan 9, 2026
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 319.20 | 323.60 | 311.60 | 315.60 | 315.60 | -2.11% | 944 |
| Dec 4, 2025 | 317.20 | 322.60 | 314.40 | 322.40 | 322.40 | 2.22% | 235 |
| Dec 3, 2025 | 310.40 | 316.80 | 309.40 | 315.40 | 315.40 | 1.55% | 266 |
| Dec 2, 2025 | 294.20 | 312.20 | 294.20 | 310.60 | 310.60 | 6.88% | 826 |
| Dec 1, 2025 | 302.40 | 302.40 | 289.00 | 290.60 | 290.60 | -4.91% | 590 |
| Nov 28, 2025 | 298.00 | 305.60 | 298.00 | 305.60 | 305.60 | 2.62% | 425 |
| Nov 27, 2025 | 299.80 | 299.80 | 297.40 | 297.80 | 297.80 | -0.93% | 239 |
| Nov 26, 2025 | 296.40 | 300.60 | 295.20 | 300.60 | 300.60 | 1.76% | 197 |
| Nov 25, 2025 | 286.60 | 298.00 | 286.60 | 295.40 | 295.40 | 2.86% | 343 |
| Nov 24, 2025 | 272.00 | 290.00 | 272.00 | 287.20 | 287.20 | 5.67% | 249 |
| Nov 21, 2025 | 285.00 | 285.00 | 269.00 | 271.80 | 271.80 | -4.56% | 575 |
| Nov 20, 2025 | 283.60 | 296.00 | 283.60 | 284.80 | 284.80 | 1.06% | 108 |
| Nov 19, 2025 | 282.40 | 282.40 | 281.60 | 281.80 | 281.80 | -0.84% | 30 |
| Nov 18, 2025 | 281.20 | 284.20 | 278.00 | 284.20 | 284.20 | -0.07% | 173 |
| Nov 17, 2025 | 284.80 | 286.80 | 281.20 | 284.40 | 284.40 | 0.78% | 1,360 |
| Nov 14, 2025 | 283.40 | 284.00 | 277.00 | 282.20 | 282.20 | -0.56% | 108 |
| Nov 13, 2025 | 287.00 | 287.00 | 282.20 | 283.80 | 283.80 | -1.39% | 497 |
| Nov 12, 2025 | 277.20 | 289.60 | 277.20 | 287.80 | 287.80 | 3.23% | 316 |
| Nov 11, 2025 | 281.00 | 285.60 | 278.40 | 278.80 | 278.80 | -1.20% | 589 |
| Nov 10, 2025 | 272.40 | 285.60 | 272.40 | 282.20 | 282.20 | 3.60% | 447 |
| Nov 7, 2025 | 271.60 | 280.80 | 268.80 | 272.40 | 272.40 | -0.15% | 1,274 |
| Nov 6, 2025 | 262.20 | 276.80 | 262.20 | 272.80 | 272.80 | 3.81% | 371 |
| Nov 5, 2025 | 259.00 | 262.80 | 259.00 | 262.80 | 262.80 | 1.39% | 90 |
| Nov 4, 2025 | 252.40 | 260.80 | 249.40 | 259.20 | 259.20 | 1.81% | 161 |
| Nov 3, 2025 | 248.40 | 254.60 | 248.40 | 254.60 | 254.60 | 2.25% | 260 |
| Oct 31, 2025 | 252.80 | 252.80 | 249.00 | 249.00 | 249.00 | -1.58% | 30 |
| Oct 30, 2025 | 252.60 | 256.00 | 252.60 | 253.00 | 253.00 | -0.24% | 53 |
| Oct 29, 2025 | 253.80 | 253.80 | 252.40 | 253.60 | 253.60 | -1.09% | 24 |
| Oct 28, 2025 | 257.20 | 257.20 | 254.00 | 256.40 | 256.40 | -0.08% | 155 |
| Oct 27, 2025 | 254.60 | 257.00 | 254.60 | 256.60 | 256.60 | 0.71% | 321 |