HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 355.40
-17.60 (-4.72%)
Last updated: Oct 22, 2026, 5:49 PM CEST
FRA:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 353.20 | 354.00 | 350.00 | 350.00 | 350.00 | -1.52% | 395 |
| Oct 22, 2026 | 364.40 | 365.80 | 355.40 | 355.40 | 355.40 | -4.72% | 128 |
| Oct 21, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 2.08% | - |
| Oct 20, 2026 | 368.60 | 368.60 | 363.00 | 365.40 | 365.40 | -2.25% | 73 |
| Oct 19, 2026 | 370.60 | 373.80 | 367.60 | 373.80 | 373.80 | -0.37% | 68 |
| Oct 16, 2026 | 370.60 | 375.20 | 370.60 | 375.20 | 375.20 | 1.24% | 15 |
| Oct 15, 2026 | 375.60 | 375.60 | 359.80 | 370.60 | 370.60 | -2.98% | 106 |
| Oct 14, 2026 | 389.20 | 389.20 | 382.00 | 382.00 | 382.00 | -1.39% | 264 |
| Oct 13, 2026 | 391.00 | 391.00 | 387.40 | 387.40 | 387.40 | -0.67% | 195 |
| Oct 12, 2026 | 389.40 | 394.40 | 389.40 | 390.00 | 390.00 | -0.76% | 235 |
| Oct 9, 2026 | 388.40 | 393.00 | 388.40 | 393.00 | 393.00 | 1.39% | 10 |
| Oct 8, 2026 | 398.00 | 398.00 | 387.60 | 387.60 | 387.60 | -3.58% | 83 |
| Oct 7, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -2.57% | 100 |
| Oct 6, 2026 | 401.80 | 413.00 | 401.80 | 412.60 | 412.60 | 2.59% | 362 |
| Oct 5, 2026 | 406.80 | 406.80 | 399.40 | 402.20 | 402.20 | -0.25% | 38 |
| Oct 2, 2026 | 397.20 | 405.00 | 397.20 | 403.20 | 403.20 | 2.18% | 109 |
| Oct 1, 2026 | 386.60 | 395.00 | 385.60 | 394.60 | 394.60 | 2.07% | 160 |
| Sep 30, 2026 | 394.80 | 394.80 | 386.00 | 386.60 | 386.60 | -2.77% | 68 |
| Sep 29, 2026 | 391.80 | 397.60 | 391.40 | 397.60 | 397.60 | 0.45% | 43 |
| Sep 28, 2026 | 396.60 | 396.60 | 392.20 | 395.80 | 395.80 | -0.55% | 23 |
| Sep 25, 2026 | 400.40 | 404.00 | 398.00 | 398.00 | 398.00 | -0.50% | 50 |
| Sep 24, 2026 | 395.80 | 400.20 | 395.80 | 400.00 | 400.00 | 0.60% | 460 |
| Sep 23, 2026 | 403.60 | 404.60 | 397.60 | 397.60 | 397.60 | -0.25% | 64 |
| Sep 22, 2026 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0.10% | - |
| Sep 21, 2026 | 396.40 | 400.00 | 396.40 | 398.20 | 398.20 | 0.40% | 61 |
| Sep 18, 2026 | 390.60 | 396.60 | 390.60 | 396.60 | 396.60 | 0.56% | 55 |
| Sep 17, 2026 | 383.20 | 397.00 | 383.20 | 394.40 | 394.40 | 0.66% | 235 |
| Sep 16, 2026 | 378.60 | 391.80 | 378.60 | 391.80 | 391.80 | 2.78% | 17 |
| 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 |