HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 391.80
+10.60 (2.78%)
Last updated: Sep 16, 2026, 12:56 PM CET
FRA:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 375.40 | 383.00 | 375.40 | 381.20 | 381.20 | 0.47% | 872 |
| Sep 14, 2026 | 403.80 | 403.80 | 377.80 | 379.40 | 379.40 | -7.42% | 901 |
| Sep 11, 2026 | 409.60 | 409.80 | 409.60 | 409.80 | 409.80 | 0.15% | 25 |
| Sep 10, 2026 | 436.00 | 436.00 | 406.80 | 409.20 | 409.20 | -5.71% | 71 |
| Sep 9, 2026 | 443.80 | 444.40 | 434.00 | 434.00 | 434.00 | -2.43% | 36 |
| Sep 8, 2026 | 434.20 | 444.80 | 434.20 | 444.80 | 444.80 | 5.10% | 448 |
| Sep 7, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -0.61% | - |
| Sep 4, 2026 | 422.80 | 425.80 | 422.00 | 425.80 | 425.80 | 0.76% | 66 |
| Sep 3, 2026 | 410.00 | 422.60 | 402.60 | 422.60 | 422.60 | 3.27% | 655 |
| Sep 2, 2026 | 408.60 | 417.40 | 405.00 | 409.20 | 409.20 | 0.15% | 364 |
| Sep 1, 2026 | 417.20 | 420.00 | 408.00 | 408.60 | 408.60 | -1.78% | 665 |
| Aug 31, 2026 | 423.60 | 423.60 | 416.00 | 416.00 | 416.00 | -2.80% | 165 |
| Aug 28, 2026 | 424.00 | 429.20 | 424.00 | 428.00 | 428.00 | 0.71% | 42 |
| Aug 27, 2026 | 427.00 | 429.00 | 425.00 | 425.00 | 425.00 | 0.76% | 21 |
| Aug 26, 2026 | 426.00 | 432.20 | 421.80 | 421.80 | 421.80 | -2.36% | 1,040 |
| Aug 25, 2026 | 422.60 | 432.00 | 422.60 | 432.00 | 432.00 | 2.13% | 97 |
| Aug 24, 2026 | 425.80 | 425.80 | 421.80 | 423.00 | 423.00 | -0.94% | 76 |
| Aug 21, 2026 | 423.20 | 427.00 | 423.20 | 427.00 | 427.00 | 0.61% | 62 |
| Aug 20, 2026 | 421.20 | 424.40 | 420.60 | 424.40 | 424.40 | 1.05% | 8 |
| Aug 19, 2026 | 427.80 | 433.00 | 420.00 | 420.00 | 420.00 | -2.19% | 268 |
| Aug 18, 2026 | 436.00 | 436.00 | 429.00 | 429.40 | 429.40 | -2.50% | 183 |
| Aug 17, 2026 | 442.40 | 442.40 | 440.40 | 440.40 | 440.40 | 1.90% | 49 |
| Aug 14, 2026 | 444.20 | 444.20 | 432.20 | 432.20 | 432.20 | -3.22% | 35 |
| Aug 13, 2026 | 446.60 | 446.80 | 445.00 | 446.60 | 446.60 | 0.36% | 485 |
| Aug 12, 2026 | 444.60 | 445.00 | 444.60 | 445.00 | 445.00 | 0.18% | 4 |
| Aug 11, 2026 | 446.20 | 446.20 | 444.20 | 444.20 | 444.20 | -1.51% | 25 |
| Aug 10, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -0.35% | - |
| Aug 7, 2026 | 453.60 | 457.80 | 452.60 | 452.60 | 452.60 | 0.58% | 109 |
| Aug 6, 2026 | 447.60 | 450.00 | 442.80 | 450.00 | 450.00 | 0.36% | 105 |
| Aug 5, 2026 | 446.00 | 450.00 | 446.00 | 448.40 | 448.40 | 1.22% | 68 |
| Aug 4, 2026 | 448.80 | 454.00 | 443.00 | 443.00 | 443.00 | -1.03% | 76 |
| Aug 3, 2026 | 452.00 | 452.00 | 437.20 | 447.60 | 447.60 | 0.67% | 488 |
| Jul 31, 2026 | 448.40 | 453.00 | 444.60 | 444.60 | 444.60 | -0.13% | 355 |
| Jul 30, 2026 | 423.00 | 445.20 | 423.00 | 445.20 | 445.20 | 4.21% | 112 |
| Jul 29, 2026 | 417.80 | 428.80 | 417.80 | 427.20 | 427.20 | -0.33% | 533 |
| Jul 28, 2026 | 430.40 | 442.80 | 424.80 | 428.60 | 428.60 | -1.61% | 796 |
| 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 |