HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany flag Germany · Delayed Price · Currency is EUR
190.30
+2.90 (1.55%)
Last updated: Jul 29, 2025

FRA:HOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025190.00190.80187.70188.20--1.83%14,595
Jul 31, 2025192.10195.30190.90191.70--0.05%43,440
Jul 30, 2025190.00192.30189.30191.80-0.79%51,846
Jul 29, 2025188.00192.70187.60190.30-1.55%49,087
Jul 28, 2025193.60194.00187.40187.40--2.45%71,195
Jul 25, 2025194.00194.30190.10192.10--1.13%53,010
Jul 24, 2025186.90194.30186.90194.30-4.35%67,911
Jul 23, 2025186.20186.20186.20186.20--110,787
Jul 22, 2025184.40186.20183.30186.20-0.65%66,979
Jul 21, 2025184.00187.70183.90185.00-0.76%55,025
Jul 18, 2025184.00185.90183.60183.60-0.44%67,436
Jul 17, 2025177.50184.00177.00182.80-4.70%71,672
Jul 16, 2025174.60174.60174.60174.60--61,931
Jul 15, 2025175.60176.10174.40174.60--0.40%35,155
Jul 14, 2025171.00175.30171.00175.30-0.81%37,096
Jul 11, 2025173.10174.50170.70173.90--0.06%35,381
Jul 10, 2025175.00175.30172.40174.00--0.29%46,787
Jul 9, 2025173.00176.30172.40174.50-0.87%60,612
Jul 8, 2025168.90173.00167.20173.00-3.22%113,609
Jul 7, 2025163.70167.60163.70167.60-2.63%57,644
Jul 4, 2025161.60163.30159.80163.30-0.31%24,938
Jul 3, 2025162.70163.50160.90162.80-0.12%41,960
Jul 2, 2025163.40163.60159.80162.60--2.22%33,078
Jul 1, 2025166.30166.30166.30166.30--47,107
Jun 30, 2025166.30166.30166.30166.30--66,101
Jun 27, 2025164.10166.30162.30166.30-2.09%39,791
Jun 26, 2025162.00164.40161.90162.90-1.18%33,972
Jun 25, 2025161.20164.40160.90161.00-0.81%64,318
Jun 24, 2025162.00163.30159.40159.70-0.69%43,225
Jun 23, 2025152.80158.80152.60158.60-3.19%56,707
Jun 20, 2025152.30154.20152.30153.70-1.12%234,656
Jun 19, 2025155.60155.80152.00152.00--3.25%42,533
Jun 18, 2025156.90157.90155.70157.10-0.19%82,794
Jun 17, 2025156.70157.80153.00156.80--0.95%48,042
Jun 16, 2025158.00159.00156.90158.30-0.06%42,720
Jun 13, 2025157.00158.40155.70158.20--1.25%39,809
Jun 12, 2025159.20161.70158.10160.20--0.19%25,688
Jun 11, 2025159.00160.90158.60160.50-0.12%44,502
Jun 10, 2025163.50164.00159.70160.30--2.61%52,013
Jun 9, 2025164.60164.60164.60164.60--35,109
Jun 6, 2025168.00168.40164.50164.60-0.67%44,740
Jun 5, 2025163.50163.50163.50163.50--68,787
Jun 4, 2025163.20164.00161.60163.50-1.11%78,969
Jun 3, 2025163.00163.00160.80161.70--0.37%31,801
Jun 2, 2025161.60163.50160.10162.30-0.19%45,414
May 30, 2025164.70165.00161.90162.00--1.58%54,672
May 29, 2025166.50166.90164.40164.60--0.24%38,104
May 28, 2025166.80167.80165.00165.00--1.43%49,815
May 27, 2025168.00168.90167.10167.40--0.30%54,525
May 26, 2025168.00168.90167.20167.90-1.70%32,713