HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS
· Delayed Price · Currency is USD
190.40
-1.41 (-0.74%)
Jun 5, 2025, 10:04 AM EDT
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.32% | 58 |
| Jun 5, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -0.74% | 167 |
| Jun 4, 2025 | 191.81 | 191.81 | 191.81 | 191.81 | 191.81 | -0.11% | 110 |
| Jun 3, 2025 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | 4.48% | 32 |
| Jun 2, 2025 | 183.80 | 183.81 | 183.80 | 183.80 | 183.80 | -0.65% | 63 |
| May 30, 2025 | 190.05 | 190.10 | 185.00 | 185.00 | 185.00 | -5.13% | 410 |
| May 29, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3.00% | 200 |
| May 28, 2025 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | - | - |
| May 27, 2025 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | - | 11 |
| May 23, 2025 | 189.98 | 189.98 | 189.32 | 189.32 | 189.32 | -3.36% | 21 |
| May 22, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - | - |
| May 21, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - | - |
| May 20, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 5.13% | 1 |
| May 19, 2025 | 187.94 | 187.94 | 183.29 | 186.34 | 186.34 | 1.50% | 38 |
| May 16, 2025 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | -0.22% | 1 |
| May 15, 2025 | 184.29 | 184.29 | 183.99 | 183.99 | 183.99 | -0.38% | 2 |
| May 14, 2025 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | 1.61% | 12 |
| May 13, 2025 | 181.11 | 182.99 | 181.11 | 181.76 | 181.76 | -1.92% | 5 |
| May 12, 2025 | 177.38 | 185.31 | 177.38 | 185.31 | 185.31 | 2.41% | 2 |
| May 9, 2025 | 175.25 | 180.94 | 175.25 | 180.94 | 180.94 | -4.91% | 27 |
| May 8, 2025 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | - | - |
| May 7, 2025 | 184.12 | 190.29 | 184.12 | 190.29 | 190.29 | 2.63% | 206 |
| May 6, 2025 | 190.32 | 190.32 | 185.41 | 185.41 | 185.41 | -9.02% | 25 |
| May 5, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.10% | 2 |
| May 2, 2025 | 203.56 | 204.00 | 203.56 | 204.00 | 204.00 | 5.70% | 36 |
| May 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 187.56 | - | - |
| Apr 30, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 187.56 | - | - |
| Apr 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 187.56 | 0.30% | 205 |
| Apr 28, 2025 | 190.90 | 192.42 | 190.76 | 192.42 | 186.99 | 4.01% | 23 |
| Apr 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 179.79 | -2.50% | 125 |
| Apr 24, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 184.40 | - | - |
| Apr 23, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 184.40 | - | - |
| Apr 22, 2025 | 184.00 | 189.75 | 184.00 | 189.75 | 184.40 | 2.57% | 140 |
| Apr 21, 2025 | 182.67 | 185.00 | 182.16 | 185.00 | 179.79 | -1.07% | 17 |
| Apr 17, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 181.73 | 1.08% | 7 |
| Apr 16, 2025 | 174.60 | 185.00 | 174.60 | 185.00 | 179.79 | - | 16 |
| Apr 15, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 179.79 | 4.70% | 102 |
| Apr 14, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 171.72 | 13.99% | 15 |
| Apr 11, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 150.65 | - | - |
| Apr 10, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 150.65 | -5.48% | 56 |
| Apr 9, 2025 | 156.00 | 164.38 | 149.50 | 164.00 | 159.38 | 5.37% | 215 |
| Apr 8, 2025 | 155.64 | 155.64 | 155.64 | 155.64 | 151.26 | 8.01% | 21 |
| Apr 7, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 140.04 | -10.61% | 300 |
| Apr 4, 2025 | 140.70 | 161.21 | 140.70 | 161.21 | 156.67 | -3.76% | 140 |
| Apr 3, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 162.78 | -0.03% | 12 |
| Apr 2, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 162.83 | -1.54% | 4 |
| Apr 1, 2025 | 170.18 | 170.18 | 170.18 | 170.18 | 165.38 | - | - |
| Mar 31, 2025 | 168.00 | 170.18 | 168.00 | 170.18 | 165.38 | -4.40% | 111 |
| Mar 28, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 172.98 | -3.39% | 70 |
| Mar 27, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 179.06 | - | - |