HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 497.80
-12.20 (-2.39%)
Last updated: Jun 26, 2026, 5:36 PM CET
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 510.00 | 512.00 | 496.60 | 501.00 | - | -2.15% | 9,668 |
| 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 |
| May 19, 2026 | 483.40 | 483.40 | 457.40 | 457.40 | 457.40 | -5.10% | 855 |
| May 18, 2026 | 508.50 | 512.50 | 480.20 | 482.00 | 482.00 | -6.95% | 534 |
| May 15, 2026 | 515.00 | 528.50 | 515.00 | 518.00 | 518.00 | -0.38% | 909 |
| May 14, 2026 | 515.00 | 521.50 | 515.00 | 520.00 | 520.00 | 0.97% | 350 |
| May 13, 2026 | 504.00 | 515.00 | 504.00 | 515.00 | 515.00 | 3.79% | 257 |
| May 12, 2026 | 533.50 | 533.50 | 493.80 | 496.20 | 496.20 | -7.43% | 961 |
| May 11, 2026 | 542.50 | 550.00 | 507.00 | 536.00 | 536.00 | -2.46% | 1,095 |
| May 8, 2026 | 536.50 | 550.00 | 536.50 | 549.50 | 549.50 | 2.71% | 435 |
| May 7, 2026 | 547.50 | 548.50 | 533.00 | 535.00 | 535.00 | -2.19% | 839 |
| May 6, 2026 | 528.00 | 550.00 | 527.00 | 547.00 | 547.00 | 5.29% | 452 |
| May 5, 2026 | 456.20 | 530.50 | 456.20 | 519.50 | 519.50 | 14.13% | 1,302 |
| May 4, 2026 | 458.40 | 462.40 | 455.00 | 455.20 | 455.20 | 1.29% | 154 |
| Apr 30, 2026 | 437.20 | 452.60 | 437.20 | 449.40 | 449.40 | 1.72% | 230 |
| Apr 29, 2026 | 447.60 | 451.60 | 446.80 | 448.40 | 441.78 | 0.76% | 291 |
| Apr 28, 2026 | 457.60 | 458.80 | 445.00 | 445.00 | 438.43 | -4.01% | 570 |
| Apr 27, 2026 | 459.60 | 463.60 | 458.20 | 463.60 | 456.75 | 0.70% | 52 |
| Apr 24, 2026 | 465.00 | 468.00 | 460.40 | 460.40 | 453.60 | -0.13% | 57 |
| Apr 23, 2026 | 457.20 | 464.00 | 455.40 | 461.00 | 454.19 | 0.04% | 596 |
| Apr 22, 2026 | 452.60 | 463.80 | 452.60 | 460.80 | 454.00 | 2.63% | 157 |
| Apr 21, 2026 | 462.40 | 462.40 | 449.00 | 449.00 | 442.37 | -2.39% | 315 |
| Apr 20, 2026 | 455.40 | 463.40 | 455.40 | 460.00 | 453.21 | -0.35% | 129 |
| Apr 17, 2026 | 453.80 | 463.80 | 447.00 | 461.60 | 454.78 | 2.21% | 614 |