HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025251.60256.20236.60236.60236.60-5.66%1,402
Oct 21, 2025259.60261.40250.80250.80250.80-3.39%297
Oct 20, 2025252.80259.60252.80259.60259.603.67%433
Oct 17, 2025256.00256.40250.40250.40250.40-3.32%409
Oct 16, 2025254.20259.00254.20259.00259.001.25%315
Oct 15, 2025263.60263.60250.60255.80255.80-2.74%680
Oct 14, 2025264.60264.60261.40263.00263.00-1.65%124
Oct 13, 2025262.00267.80261.20267.40267.403.08%560
Oct 10, 2025267.80268.60259.40259.40259.40-3.50%1,084
Oct 9, 2025256.60268.80256.60268.80268.804.27%694
Oct 8, 2025253.80257.80253.80257.80257.801.02%601
Oct 7, 2025255.20260.00255.20255.20255.20-0.08%152
Oct 6, 2025255.00257.00255.00255.40255.400.16%277
Oct 3, 2025249.60256.80249.60255.00255.003.24%798
Oct 2, 2025238.20250.00238.20247.00247.005.47%751
Oct 1, 2025226.80234.40226.80234.20234.202.18%2,413
Sep 30, 2025217.60229.20216.60229.20229.204.95%324
Sep 29, 2025221.00221.00218.40218.40218.40-1.09%239
Sep 26, 2025217.80220.80217.80220.80220.800.91%27
Sep 25, 2025228.00228.60217.00218.80218.80-4.29%2,653
Sep 24, 2025229.00229.60227.20228.60228.60-0.35%715
Sep 23, 2025228.60230.00228.60229.40229.40-0.09%162
Sep 22, 2025229.80230.60228.80229.60229.60-1.03%310
Sep 19, 2025232.20234.20232.00232.00232.00-1.44%39
Sep 18, 2025227.40235.40227.40235.40235.402.35%224
Sep 17, 2025232.20234.00230.00230.00230.00-0.78%156
Sep 16, 2025239.60239.60231.80231.80231.80-3.34%188
Sep 15, 2025232.80239.80232.40239.80239.802.65%311
Sep 12, 2025235.20235.20233.00233.60233.60-1.85%791
Sep 11, 2025229.40238.00229.40238.00238.003.48%393
Sep 10, 2025222.40231.20222.40230.00230.003.60%375
Sep 9, 2025223.60225.00222.00222.00222.00-0.45%265
Sep 8, 2025217.80223.60217.80223.00223.001.18%168
Sep 5, 2025218.00220.40218.00220.40220.400.64%413
Sep 4, 2025215.40219.00215.40219.00219.001.77%57
Sep 3, 2025213.20216.20211.80215.20215.201.80%74
Sep 2, 2025216.80216.80211.40211.40211.40-2.31%80
Sep 1, 2025216.20218.20216.20216.40216.400.09%113
Aug 29, 2025215.00216.80215.00216.20216.200.37%90
Aug 28, 2025212.40217.20212.40215.40215.401.41%241
Aug 27, 2025220.40220.40212.40212.40212.40-3.54%422
Aug 26, 2025221.00222.00219.00220.20220.20-1.34%259
Aug 25, 2025227.00227.00218.80223.20223.20-1.41%415
Aug 22, 2025223.00226.40222.00226.40226.401.07%259
Aug 21, 2025221.00224.60221.00224.00224.001.27%116
Aug 20, 2025220.60222.80220.60221.20221.20-0.72%652
Aug 19, 2025225.40226.80221.20222.80222.80-0.80%1,094
Aug 18, 2025220.00224.60220.00224.60224.601.91%201
Aug 15, 2025222.80223.00220.40220.40220.40-0.99%416
Aug 14, 2025215.40222.60215.40222.60222.603.44%316