HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 372.60
-21.60 (-5.48%)
At close: Mar 27, 2026
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 394.00 | 394.00 | 371.00 | 372.60 | 372.60 | -5.48% | 332 |
| Mar 26, 2026 | 400.40 | 400.40 | 388.00 | 394.20 | 394.20 | -2.04% | 381 |
| Mar 25, 2026 | 398.80 | 406.40 | 398.80 | 402.40 | 402.40 | 0.75% | 172 |
| Mar 24, 2026 | 394.60 | 399.40 | 388.00 | 399.40 | 399.40 | 1.01% | 523 |
| Mar 23, 2026 | 372.40 | 407.40 | 371.60 | 395.40 | 395.40 | 0.56% | 447 |
| Mar 20, 2026 | 399.20 | 409.60 | 390.00 | 393.20 | 393.20 | -1.70% | 475 |
| Mar 19, 2026 | 397.60 | 400.60 | 390.60 | 400.00 | 400.00 | -2.20% | 1,098 |
| Mar 18, 2026 | 403.40 | 416.80 | 403.40 | 409.00 | 409.00 | 2.35% | 63 |
| Mar 17, 2026 | 391.20 | 402.00 | 391.20 | 399.60 | 399.60 | 1.06% | 103 |
| Mar 16, 2026 | 381.60 | 397.00 | 381.60 | 395.40 | 395.40 | 4.88% | 49 |
| Mar 13, 2026 | 381.80 | 381.80 | 376.60 | 377.00 | 377.00 | -1.00% | 212 |
| Mar 12, 2026 | 390.00 | 393.80 | 380.80 | 380.80 | 380.80 | -3.59% | 423 |
| Mar 11, 2026 | 381.80 | 395.80 | 381.80 | 395.00 | 395.00 | 3.19% | 386 |
| Mar 10, 2026 | 374.40 | 390.80 | 374.40 | 382.80 | 382.80 | 1.81% | 231 |
| Mar 9, 2026 | 354.20 | 376.00 | 350.00 | 376.00 | 376.00 | 0.75% | 1,891 |
| Mar 6, 2026 | 388.00 | 388.80 | 372.80 | 373.20 | 373.20 | -2.81% | 254 |
| Mar 5, 2026 | 398.00 | 408.60 | 384.00 | 384.00 | 384.00 | -4.71% | 287 |
| Mar 4, 2026 | 387.60 | 403.00 | 387.60 | 403.00 | 403.00 | 3.39% | 888 |
| Mar 3, 2026 | 402.20 | 402.20 | 377.80 | 389.80 | 389.80 | -4.27% | 1,139 |
| Mar 2, 2026 | 394.80 | 407.20 | 385.00 | 407.20 | 407.20 | -0.39% | 545 |
| Feb 27, 2026 | 401.00 | 413.60 | 401.00 | 408.80 | 408.80 | 1.14% | 410 |
| Feb 26, 2026 | 413.20 | 415.00 | 400.60 | 404.20 | 404.20 | -2.65% | 617 |
| Feb 25, 2026 | 410.00 | 415.60 | 410.00 | 415.20 | 415.20 | 1.57% | 395 |
| Feb 24, 2026 | 403.40 | 410.00 | 399.00 | 408.80 | 408.80 | 1.69% | 482 |
| Feb 23, 2026 | 393.20 | 404.60 | 392.60 | 402.00 | 402.00 | -0.05% | 510 |
| Feb 20, 2026 | 392.20 | 413.20 | 392.20 | 402.20 | 402.20 | 2.86% | 883 |
| Feb 19, 2026 | 399.80 | 403.00 | 387.00 | 391.00 | 391.00 | -2.05% | 631 |
| Feb 18, 2026 | 384.80 | 403.80 | 384.80 | 399.20 | 399.20 | 3.47% | 692 |
| Feb 17, 2026 | 388.20 | 389.80 | 379.40 | 385.80 | 385.80 | -0.57% | 170 |
| Feb 16, 2026 | 369.80 | 391.00 | 369.80 | 388.00 | 388.00 | 5.55% | 621 |
| Feb 13, 2026 | 365.20 | 368.40 | 364.40 | 367.60 | 367.60 | -1.02% | 170 |
| Feb 12, 2026 | 373.80 | 380.00 | 371.40 | 371.40 | 371.40 | -0.64% | 183 |
| Feb 11, 2026 | 362.00 | 376.20 | 362.00 | 373.80 | 373.80 | 2.19% | 759 |
| Feb 10, 2026 | 376.20 | 376.20 | 364.00 | 365.80 | 365.80 | -3.38% | 197 |
| Feb 9, 2026 | 364.20 | 378.60 | 364.20 | 378.60 | 378.60 | 3.84% | 386 |
| Feb 6, 2026 | 348.20 | 365.60 | 348.20 | 364.60 | 364.60 | 4.71% | 390 |
| Feb 5, 2026 | 347.80 | 355.60 | 343.00 | 348.20 | 348.20 | 0.99% | 484 |
| Feb 4, 2026 | 361.60 | 365.00 | 344.20 | 344.80 | 344.80 | -5.01% | 367 |
| Feb 3, 2026 | 357.60 | 364.00 | 357.60 | 363.00 | 363.00 | 2.08% | 207 |
| Feb 2, 2026 | 345.60 | 356.40 | 345.00 | 355.60 | 355.60 | -0.67% | 342 |
| Jan 30, 2026 | 356.00 | 359.80 | 356.00 | 358.00 | 358.00 | 1.59% | 558 |
| Jan 29, 2026 | 349.40 | 362.60 | 349.40 | 352.40 | 352.40 | 1.15% | 506 |
| Jan 28, 2026 | 363.00 | 363.00 | 348.40 | 348.40 | 348.40 | -3.54% | 1,409 |
| Jan 27, 2026 | 361.80 | 363.00 | 361.20 | 361.20 | 361.20 | -0.17% | 75 |
| Jan 26, 2026 | 360.60 | 365.40 | 360.00 | 361.80 | 361.80 | -1.20% | 407 |
| Jan 23, 2026 | 366.00 | 366.20 | 359.00 | 366.20 | 366.20 | -0.60% | 83 |
| Jan 22, 2026 | 360.40 | 368.80 | 360.00 | 368.40 | 368.40 | 4.42% | 177 |
| Jan 21, 2026 | 350.00 | 353.20 | 347.40 | 352.80 | 352.80 | 1.67% | 1,159 |
| Jan 20, 2026 | 361.20 | 362.60 | 345.20 | 347.00 | 347.00 | -4.36% | 1,082 |
| Jan 19, 2026 | 362.20 | 366.80 | 354.80 | 362.80 | 362.80 | -2.53% | 696 |