HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
424.00
+0.36 (0.08%)
Jan 9, 2026, 12:30 PM EST
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 431.16 | 431.19 | 420.00 | 423.65 | - | - | 8 |
| Jan 6, 2026 | 410.20 | 435.70 | 410.20 | 423.65 | 423.65 | 4.61% | 253 |
| Jan 5, 2026 | 405.00 | 405.00 | 404.96 | 404.96 | 404.96 | 0.47% | 7 |
| Jan 2, 2026 | 403.05 | 403.05 | 403.05 | 403.05 | 403.05 | 2.28% | 4 |
| Dec 31, 2025 | 403.10 | 403.10 | 394.05 | 394.05 | 394.05 | -1.49% | 22 |
| Dec 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.13% | 3 |
| Dec 29, 2025 | 388.55 | 399.52 | 388.55 | 399.47 | 399.47 | -0.13% | 247 |
| Dec 26, 2025 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.89% | 133 |
| Dec 24, 2025 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | -3.79% | 5 |
| Dec 23, 2025 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 3.43% | 400 |
| Dec 22, 2025 | 406.95 | 406.95 | 394.50 | 394.50 | 394.50 | -1.16% | 20 |
| Dec 19, 2025 | 384.00 | 406.43 | 384.00 | 399.13 | 399.13 | 3.80% | 68 |
| Dec 18, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 4.52% | 30 |
| Dec 17, 2025 | 399.50 | 399.50 | 367.88 | 367.88 | 367.88 | -4.61% | 58 |
| Dec 16, 2025 | 403.57 | 403.57 | 385.65 | 385.65 | 385.65 | -3.59% | 13 |
| Dec 15, 2025 | 398.68 | 400.38 | 398.68 | 400.00 | 400.00 | 3.52% | 23 |
| Dec 12, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -1.08% | 1 |
| Dec 11, 2025 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | -2.20% | 12 |
| Dec 10, 2025 | 375.55 | 399.40 | 375.55 | 399.40 | 399.40 | 5.11% | 8 |
| Dec 8, 2025 | 377.53 | 380.00 | 377.53 | 380.00 | 380.00 | -1.32% | 5 |
| Dec 5, 2025 | 385.75 | 385.75 | 378.95 | 385.07 | 385.07 | -0.05% | 165 |
| Dec 4, 2025 | 375.25 | 385.25 | 370.28 | 385.25 | 385.25 | 2.67% | 81 |
| Dec 3, 2025 | 377.02 | 378.52 | 375.23 | 375.23 | 375.23 | 3.09% | 415 |
| Dec 2, 2025 | 368.10 | 368.10 | 363.39 | 363.98 | 363.98 | 5.08% | 30 |
| Dec 1, 2025 | 355.65 | 355.65 | 346.27 | 346.40 | 346.40 | -3.78% | 54 |
| Nov 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 35 |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.66% | 3 |
| Nov 25, 2025 | 337.95 | 344.50 | 331.31 | 334.43 | 334.43 | 1.38% | 18 |
| Nov 24, 2025 | 331.78 | 338.80 | 329.87 | 329.87 | 329.87 | 7.94% | 66 |
| Nov 21, 2025 | 321.00 | 321.00 | 305.59 | 305.59 | 305.59 | -7.94% | 109 |
| Nov 20, 2025 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - | 50 |
| Nov 19, 2025 | 338.28 | 338.30 | 331.95 | 331.95 | 331.95 | 2.14% | 3 |
| Nov 18, 2025 | 332.76 | 332.76 | 325.00 | 325.00 | 325.00 | -0.51% | 14 |
| Nov 17, 2025 | 340.15 | 340.62 | 326.66 | 326.66 | 326.66 | -3.50% | 8 |
| Nov 14, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -1.14% | 5 |
| Nov 13, 2025 | 347.47 | 356.54 | 334.40 | 342.42 | 342.42 | 4.14% | 114 |
| Nov 12, 2025 | 342.48 | 342.71 | 328.81 | 328.81 | 328.81 | 1.17% | 5 |
| Nov 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.62% | 3 |
| Nov 10, 2025 | 330.53 | 330.53 | 323.00 | 323.00 | 323.00 | 3.22% | 172 |
| Nov 7, 2025 | 312.91 | 312.91 | 312.91 | 312.91 | 312.91 | -0.03% | 16 |
| Nov 6, 2025 | 307.93 | 318.25 | 307.93 | 313.01 | 313.01 | 3.66% | 209 |
| Nov 5, 2025 | 300.00 | 310.00 | 300.00 | 301.95 | 301.95 | 3.20% | 128 |
| Oct 30, 2025 | 289.57 | 292.89 | 289.57 | 292.58 | 292.58 | -2.03% | 261 |
| Oct 29, 2025 | 290.00 | 298.65 | 290.00 | 298.65 | 298.65 | 2.45% | 7 |
| Oct 28, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -2.17% | 2 |
| Oct 27, 2025 | 304.89 | 304.89 | 297.00 | 297.96 | 297.96 | -2.23% | 39 |
| Oct 24, 2025 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 4.18% | 3 |
| Oct 23, 2025 | 282.27 | 292.53 | 282.27 | 292.53 | 292.53 | 4.64% | 21 |
| Oct 22, 2025 | 289.35 | 292.91 | 279.55 | 279.55 | 279.55 | -4.46% | 13 |
| Oct 21, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -4.75% | 25 |