HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 226.00
+2.80 (1.25%)
At close: Aug 22, 2025, 10:00 PM CET
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 222.60 | 226.00 | 221.40 | 226.00 | - | 1.25% | 31,135 |
| Aug 21, 2025 | 222.00 | 225.20 | 221.40 | 223.20 | - | 0.81% | 44,517 |
| Aug 20, 2025 | 218.80 | 223.60 | 218.00 | 221.40 | - | -0.90% | 46,479 |
| Aug 19, 2025 | 226.60 | 228.60 | 221.00 | 223.40 | - | -1.06% | 74,867 |
| Aug 18, 2025 | 221.40 | 225.80 | 221.40 | 225.80 | - | 1.99% | 51,450 |
| Aug 15, 2025 | 222.60 | 223.20 | 220.00 | 221.40 | - | -0.27% | 42,549 |
| Aug 14, 2025 | 216.00 | 222.20 | 216.00 | 222.00 | - | 2.59% | 63,357 |
| Aug 13, 2025 | 218.60 | 219.00 | 215.80 | 216.40 | - | 2.95% | 58,146 |
| Aug 12, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | - | - | 60,915 |
| Aug 11, 2025 | 209.00 | 211.20 | 204.60 | 210.20 | - | 0.57% | 61,687 |
| Aug 8, 2025 | 201.60 | 209.20 | 201.60 | 209.00 | - | 3.67% | 74,959 |
| Aug 7, 2025 | 196.00 | 203.00 | 196.00 | 201.60 | - | 2.91% | 74,648 |
| Aug 6, 2025 | 194.30 | 196.50 | 194.00 | 195.90 | - | 1.14% | 40,143 |
| Aug 5, 2025 | 193.00 | 194.20 | 192.40 | 193.70 | - | 1.04% | 39,557 |
| Aug 4, 2025 | 188.00 | 191.70 | 188.00 | 191.70 | - | 2.84% | 42,268 |
| Aug 1, 2025 | 190.00 | 190.80 | 186.10 | 186.40 | - | -2.76% | 46,278 |
| Jul 31, 2025 | 192.10 | 195.30 | 190.90 | 191.70 | - | -0.05% | 43,440 |
| Jul 30, 2025 | 190.00 | 192.30 | 189.30 | 191.80 | - | 0.79% | 51,846 |
| Jul 29, 2025 | 188.00 | 192.70 | 187.60 | 190.30 | - | 1.55% | 49,087 |
| Jul 28, 2025 | 193.60 | 194.00 | 187.40 | 187.40 | - | -2.45% | 71,195 |
| Jul 25, 2025 | 194.00 | 194.30 | 190.10 | 192.10 | - | -1.13% | 53,010 |
| Jul 24, 2025 | 186.90 | 194.30 | 186.90 | 194.30 | - | 4.35% | 67,911 |
| Jul 23, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | - | - | 110,787 |
| Jul 22, 2025 | 184.40 | 186.20 | 183.30 | 186.20 | - | 0.65% | 66,979 |
| Jul 21, 2025 | 184.00 | 187.70 | 183.90 | 185.00 | - | 0.76% | 55,025 |
| Jul 18, 2025 | 184.00 | 185.90 | 183.60 | 183.60 | - | 0.44% | 67,436 |
| Jul 17, 2025 | 177.50 | 184.00 | 177.00 | 182.80 | - | 4.70% | 71,672 |
| Jul 16, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | - | - | 61,931 |
| Jul 15, 2025 | 175.60 | 176.10 | 174.40 | 174.60 | - | -0.40% | 35,155 |
| Jul 14, 2025 | 171.00 | 175.30 | 171.00 | 175.30 | - | 0.81% | 37,096 |
| Jul 11, 2025 | 173.10 | 174.50 | 170.70 | 173.90 | - | -0.06% | 35,381 |
| Jul 10, 2025 | 175.00 | 175.30 | 172.40 | 174.00 | - | -0.29% | 46,787 |
| Jul 9, 2025 | 173.00 | 176.30 | 172.40 | 174.50 | - | 0.87% | 60,612 |
| Jul 8, 2025 | 168.90 | 173.00 | 167.20 | 173.00 | - | 3.22% | 113,609 |
| Jul 7, 2025 | 163.70 | 167.60 | 163.70 | 167.60 | - | 2.63% | 57,644 |
| Jul 4, 2025 | 161.60 | 163.30 | 159.80 | 163.30 | - | 0.31% | 24,938 |
| Jul 3, 2025 | 162.70 | 163.50 | 160.90 | 162.80 | - | 0.12% | 41,960 |
| Jul 2, 2025 | 163.40 | 163.60 | 159.80 | 162.60 | - | -2.22% | 33,078 |
| Jul 1, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | - | - | 47,107 |
| Jun 30, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | - | - | 66,101 |
| Jun 27, 2025 | 164.10 | 166.30 | 162.30 | 166.30 | - | 2.09% | 39,791 |
| Jun 26, 2025 | 162.00 | 164.40 | 161.90 | 162.90 | - | 1.18% | 33,972 |
| Jun 25, 2025 | 161.20 | 164.40 | 160.90 | 161.00 | - | 0.81% | 64,318 |
| Jun 24, 2025 | 162.00 | 163.30 | 159.40 | 159.70 | - | 0.69% | 43,225 |
| Jun 23, 2025 | 152.80 | 158.80 | 152.60 | 158.60 | - | 3.19% | 56,707 |
| Jun 20, 2025 | 152.30 | 154.20 | 152.30 | 153.70 | - | 1.12% | 234,656 |
| Jun 19, 2025 | 155.60 | 155.80 | 152.00 | 152.00 | - | -3.25% | 42,533 |
| Jun 18, 2025 | 156.90 | 157.90 | 155.70 | 157.10 | - | 0.19% | 82,794 |
| Jun 17, 2025 | 156.70 | 157.80 | 153.00 | 156.80 | - | -0.95% | 48,042 |
| Jun 16, 2025 | 158.00 | 159.00 | 156.90 | 158.30 | - | 0.06% | 42,720 |