HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 430.00
-2.00 (-0.46%)
Last updated: Aug 26, 2026, 4:08 PM CET
FRA:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 426.00 | 432.20 | 426.00 | 432.20 | - | 0.05% | 558 |
| 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 |
| 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 |