HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 432.00
-2.20 (-0.51%)
Last updated: Jul 28, 2026, 5:35 PM CET
FRA:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 426.80 | 445.40 | 422.00 | 437.40 | - | 0.41% | 45,057 |
| Jul 27, 2026 | 450.40 | 450.40 | 430.20 | 435.60 | 435.60 | -2.55% | 464 |
| Jul 24, 2026 | 445.00 | 447.00 | 445.00 | 447.00 | 447.00 | 0.13% | 5 |
| Jul 23, 2026 | 456.60 | 456.60 | 445.00 | 446.40 | 446.40 | -3.04% | 165 |
| Jul 22, 2026 | 463.40 | 463.40 | 456.20 | 460.40 | 460.40 | -1.37% | 19 |
| Jul 21, 2026 | 454.80 | 466.80 | 454.80 | 466.80 | 466.80 | 2.59% | 25 |
| Jul 20, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.04% | 6 |
| Jul 17, 2026 | 453.00 | 456.00 | 449.60 | 454.80 | 454.80 | -1.56% | 267 |
| Jul 16, 2026 | 464.80 | 465.80 | 459.40 | 462.00 | 462.00 | -0.69% | 121 |
| Jul 15, 2026 | 464.60 | 477.20 | 464.40 | 465.20 | 465.20 | -0.17% | 208 |
| Jul 14, 2026 | 451.00 | 466.00 | 451.00 | 466.00 | 466.00 | 3.37% | 2,263 |
| Jul 13, 2026 | 436.20 | 457.80 | 434.60 | 450.80 | 450.80 | -0.84% | 880 |
| Jul 10, 2026 | 466.80 | 467.60 | 453.40 | 454.60 | 454.60 | -3.07% | 163 |
| Jul 9, 2026 | 456.80 | 469.00 | 456.80 | 469.00 | 469.00 | 1.96% | 90 |
| Jul 8, 2026 | 470.60 | 470.60 | 454.80 | 460.00 | 460.00 | -3.56% | 195 |
| Jul 7, 2026 | 489.00 | 490.00 | 477.00 | 477.00 | 477.00 | -3.79% | 142 |
| Jul 6, 2026 | 497.00 | 497.00 | 490.60 | 495.80 | 495.80 | -0.76% | 99 |
| Jul 3, 2026 | 486.60 | 500.00 | 486.60 | 499.60 | 499.60 | 1.75% | 250 |
| Jul 2, 2026 | 499.20 | 499.20 | 488.40 | 491.00 | 491.00 | -1.64% | 32 |
| Jul 1, 2026 | 505.50 | 505.50 | 490.00 | 499.20 | 499.20 | -1.64% | 76 |
| Jun 30, 2026 | 498.40 | 507.50 | 498.40 | 507.50 | 507.50 | 2.19% | 225 |
| Jun 29, 2026 | 501.00 | 501.50 | 495.40 | 496.60 | 496.60 | -0.60% | 131 |
| Jun 26, 2026 | 504.50 | 504.50 | 497.60 | 499.60 | 499.60 | -2.42% | 28 |
| Jun 25, 2026 | 515.50 | 517.00 | 505.50 | 512.00 | 512.00 | 0.89% | 250 |
| Jun 24, 2026 | 503.00 | 511.00 | 498.00 | 507.50 | 507.50 | 0.40% | 549 |
| Jun 23, 2026 | 519.50 | 519.50 | 495.00 | 505.50 | 505.50 | -4.44% | 487 |
| Jun 22, 2026 | 515.00 | 529.00 | 511.00 | 529.00 | 529.00 | 3.62% | 1,157 |
| Jun 19, 2026 | 511.50 | 512.00 | 504.50 | 510.50 | 510.50 | 0.59% | 84 |
| Jun 18, 2026 | 507.00 | 521.00 | 506.50 | 507.50 | 507.50 | -0.10% | 522 |
| Jun 17, 2026 | 495.60 | 509.50 | 495.60 | 508.00 | 508.00 | 2.50% | 392 |
| Jun 16, 2026 | 493.40 | 495.60 | 493.40 | 495.60 | 495.60 | 0.73% | 54 |
| Jun 15, 2026 | 495.40 | 496.40 | 490.00 | 492.00 | 492.00 | 0.74% | 198 |
| Jun 12, 2026 | 492.00 | 492.00 | 485.00 | 488.40 | 488.40 | -0.61% | 174 |
| Jun 11, 2026 | 457.40 | 491.40 | 457.40 | 491.40 | 491.40 | 4.38% | 163 |
| Jun 10, 2026 | 459.40 | 470.80 | 459.00 | 470.80 | 470.80 | 2.35% | 416 |
| Jun 9, 2026 | 490.60 | 496.80 | 450.00 | 460.00 | 460.00 | -6.50% | 812 |
| Jun 8, 2026 | 492.00 | 495.20 | 488.40 | 492.00 | 492.00 | -0.08% | 78 |
| Jun 5, 2026 | 500.00 | 500.00 | 491.00 | 492.40 | 492.40 | -1.05% | 383 |
| Jun 4, 2026 | 497.60 | 504.00 | 485.00 | 497.60 | 497.60 | 0.93% | 490 |
| Jun 3, 2026 | 477.40 | 493.00 | 475.00 | 493.00 | 493.00 | 2.20% | 28 |
| Jun 2, 2026 | 482.80 | 482.80 | 476.00 | 482.40 | 482.40 | 0.25% | 105 |
| Jun 1, 2026 | 489.00 | 489.00 | 480.40 | 481.20 | 481.20 | -0.70% | 463 |
| May 29, 2026 | 481.60 | 484.60 | 481.20 | 484.60 | 484.60 | 0.96% | 68 |
| May 28, 2026 | 477.00 | 480.00 | 474.60 | 480.00 | 480.00 | -0.33% | 143 |
| May 27, 2026 | 485.80 | 488.40 | 479.60 | 481.60 | 481.60 | -1.07% | 181 |
| May 26, 2026 | 481.20 | 486.80 | 481.00 | 486.80 | 486.80 | 0.83% | 78 |
| May 25, 2026 | 472.60 | 485.00 | 472.60 | 482.80 | 482.80 | 2.72% | 451 |
| May 22, 2026 | 475.40 | 475.40 | 467.80 | 470.00 | 470.00 | 1.08% | 120 |
| May 21, 2026 | 486.40 | 486.40 | 465.00 | 465.00 | 465.00 | -4.24% | 280 |
| May 20, 2026 | 455.80 | 485.60 | 455.80 | 485.60 | 485.60 | 6.17% | 143 |