HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany · Delayed Price · Currency is EUR 495.20
+15.00 (3.12%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 476.00 | 483.00 | 472.00 | 482.40 | - | - | 3,324 |
| 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 |
| Apr 16, 2026 | 457.60 | 461.20 | 451.60 | 451.60 | 444.93 | -1.61% | 194 |
| Apr 15, 2026 | 467.40 | 468.00 | 459.00 | 459.00 | 452.22 | -0.91% | 94 |
| Apr 14, 2026 | 460.00 | 463.20 | 460.00 | 463.20 | 456.36 | 0.70% | 242 |
| Apr 13, 2026 | 432.20 | 460.00 | 432.20 | 460.00 | 453.21 | 1.14% | 462 |
| Apr 10, 2026 | 454.60 | 454.80 | 444.60 | 454.80 | 448.08 | 1.02% | 313 |
| Apr 9, 2026 | 440.00 | 450.40 | 438.40 | 450.20 | 443.55 | 2.32% | 728 |
| Apr 8, 2026 | 431.00 | 445.20 | 430.00 | 440.00 | 433.50 | 8.00% | 902 |
| Apr 7, 2026 | 403.60 | 410.00 | 402.20 | 407.40 | 401.38 | 0.94% | 796 |
| Apr 2, 2026 | 394.40 | 404.20 | 391.20 | 403.60 | 397.64 | 0.35% | 589 |
| Apr 1, 2026 | 391.60 | 407.00 | 391.60 | 402.20 | 396.26 | 6.07% | 80 |
| Mar 31, 2026 | 370.60 | 379.20 | 370.60 | 379.20 | 373.60 | 2.88% | 194 |
| Mar 30, 2026 | 372.80 | 375.00 | 368.60 | 368.60 | 363.16 | -1.07% | 214 |
| Mar 27, 2026 | 394.00 | 394.00 | 371.00 | 372.60 | 367.10 | -5.48% | 332 |
| Mar 26, 2026 | 400.40 | 400.40 | 388.00 | 394.20 | 388.38 | -2.04% | 381 |
| Mar 25, 2026 | 398.80 | 406.40 | 398.80 | 402.40 | 396.46 | 0.75% | 172 |
| Mar 24, 2026 | 394.60 | 399.40 | 388.00 | 399.40 | 393.50 | 1.01% | 523 |
| Mar 23, 2026 | 372.40 | 407.40 | 371.60 | 395.40 | 389.56 | 0.56% | 447 |