HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
209.95
-2.32 (-1.09%)
Jul 16, 2025, 10:31 AM EDT
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | -1.09% | 50 |
| Jul 15, 2025 | 213.19 | 213.19 | 212.27 | 212.27 | 212.27 | 1.56% | 200 |
| Jul 14, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.17% | 1 |
| Jul 11, 2025 | 203.00 | 203.00 | 200.63 | 200.63 | 200.63 | -4.33% | 18 |
| Jul 10, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 2.29% | 254 |
| Jul 9, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | 5 |
| Jul 8, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 8.80% | 1 |
| Jul 7, 2025 | 190.25 | 194.26 | 190.25 | 190.25 | 190.25 | 2.28% | 208 |
| Jul 3, 2025 | 185.74 | 187.46 | 185.74 | 186.00 | 186.00 | 0.13% | 112 |
| Jul 2, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -3.76% | 4 |
| Jul 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.00% | 5 |
| Jun 30, 2025 | 196.44 | 196.93 | 195.00 | 196.93 | 196.93 | 3.10% | 444 |
| Jun 27, 2025 | 193.25 | 193.25 | 191.00 | 191.00 | 191.00 | -1.80% | 565 |
| Jun 26, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 2.42% | 500 |
| Jun 25, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - | - |
| Jun 24, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 2.00% | 10,742 |
| Jun 23, 2025 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | 4.60% | 1,404 |
| Jun 20, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.55% | 15 |
| Jun 18, 2025 | 184.45 | 184.45 | 180.81 | 180.81 | 180.81 | -4.53% | 37 |
| Jun 17, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - | - |
| Jun 16, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - | - |
| Jun 13, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - | 1,320 |
| Jun 12, 2025 | 188.83 | 189.39 | 188.83 | 189.39 | 189.39 | 0.91% | 12 |
| Jun 11, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | -3.75% | 5 |
| Jun 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 60 |
| Jun 9, 2025 | 191.03 | 195.00 | 191.03 | 195.00 | 195.00 | 2.09% | 100 |
| 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 |