HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 358.00
+5.60 (1.59%)
At close: Jan 30, 2026
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 368.00 | 376.00 | 368.00 | 372.20 | 372.20 | 0.92% | 608 |
| Jan 15, 2026 | 361.00 | 370.20 | 361.00 | 368.80 | 368.80 | 2.44% | 358 |
| Jan 14, 2026 | 366.60 | 368.80 | 358.40 | 360.00 | 360.00 | -1.80% | 273 |
| Jan 13, 2026 | 363.00 | 369.00 | 359.80 | 366.60 | 366.60 | 0.99% | 281 |
| Jan 12, 2026 | 354.40 | 363.80 | 353.60 | 363.00 | 363.00 | 2.14% | 521 |
| 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 |