HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
256.38
0.00 (0.00%)
Sep 25, 2025, 8:00 PM EDT
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 256.38 | 256.38 | 256.38 | 256.38 | 256.38 | - | - |
| Sep 25, 2025 | 258.00 | 262.40 | 254.25 | 256.38 | 256.38 | -5.61% | 76 |
| Sep 24, 2025 | 271.61 | 271.61 | 271.61 | 271.61 | 271.61 | - | - |
| Sep 23, 2025 | 271.61 | 271.61 | 271.61 | 271.61 | 271.61 | - | - |
| Sep 22, 2025 | 271.60 | 271.61 | 271.60 | 271.61 | 271.61 | 0.55% | 2 |
| Sep 19, 2025 | 274.40 | 274.40 | 270.00 | 270.13 | 270.13 | -1.56% | 15 |
| Sep 18, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - | - |
| Sep 17, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.33% | 10 |
| Sep 16, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 0.04% | 5 |
| Sep 15, 2025 | 288.50 | 288.50 | 278.00 | 278.00 | 278.00 | - | 9 |
| Sep 12, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 11, 2025 | 285.20 | 285.29 | 277.00 | 278.00 | 278.00 | 4.61% | 2,510 |
| Sep 10, 2025 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | - | - |
| Sep 9, 2025 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | - | - |
| Sep 8, 2025 | 268.50 | 268.50 | 265.75 | 265.75 | 265.75 | -0.87% | 610 |
| Sep 5, 2025 | 268.09 | 268.09 | 268.09 | 268.09 | 268.09 | 7.24% | 8 |
| Sep 4, 2025 | 248.80 | 263.86 | 248.80 | 250.00 | 250.00 | 1.25% | 982 |
| Sep 3, 2025 | 246.92 | 246.92 | 246.92 | 246.92 | 246.92 | -1.20% | 1 |
| Sep 2, 2025 | 249.92 | 249.92 | 249.92 | 249.92 | 249.92 | 0.01% | 1 |
| Aug 29, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - | - |
| Aug 28, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - | - |
| Aug 27, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | -4.07% | 1 |
| Aug 26, 2025 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | -2.30% | 6 |
| Aug 25, 2025 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | - | - |
| Aug 22, 2025 | 271.00 | 271.00 | 266.63 | 266.63 | 266.63 | 1.77% | 14 |
| Aug 21, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Aug 20, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.12% | 5 |
| Aug 19, 2025 | 261.69 | 261.69 | 261.69 | 261.69 | 261.69 | -1.80% | 1 |
| Aug 18, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - | - |
| Aug 15, 2025 | 265.54 | 266.50 | 265.52 | 266.50 | 266.50 | 2.53% | 159 |
| Aug 14, 2025 | 259.50 | 261.55 | 259.50 | 259.92 | 259.92 | 3.79% | 7 |
| Aug 13, 2025 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | -1.80% | 2 |
| Aug 12, 2025 | 253.65 | 255.69 | 250.10 | 255.00 | 255.00 | 1.59% | 334 |
| Aug 11, 2025 | 249.35 | 251.00 | 237.52 | 251.00 | 251.00 | 0.23% | 721 |
| Aug 8, 2025 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | 2.25% | 21 |
| Aug 7, 2025 | 244.92 | 244.92 | 244.92 | 244.92 | 244.92 | 6.84% | 1,952 |
| Aug 6, 2025 | 225.00 | 229.25 | 225.00 | 229.25 | 229.25 | 1.89% | 22 |
| Aug 5, 2025 | 223.30 | 225.00 | 223.30 | 225.00 | 225.00 | - | 49 |
| Aug 4, 2025 | 229.38 | 230.00 | 225.00 | 225.00 | 225.00 | 1.51% | 20 |
| Aug 1, 2025 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | 0.52% | 1 |
| Jul 31, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - | - |
| Jul 30, 2025 | 220.46 | 220.50 | 220.46 | 220.50 | 220.50 | -0.07% | 8 |
| Jul 29, 2025 | 230.20 | 230.20 | 220.66 | 220.66 | 220.66 | 3.19% | 103 |
| Jul 28, 2025 | 222.69 | 222.69 | 213.84 | 213.84 | 213.84 | -3.10% | 89 |
| Jul 25, 2025 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - | - |
| Jul 24, 2025 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - | - |
| Jul 23, 2025 | 221.31 | 223.15 | 220.67 | 220.67 | 220.67 | -0.29% | 48 |
| Jul 22, 2025 | 214.75 | 221.31 | 214.75 | 221.31 | 221.31 | -0.87% | 44 |
| Jul 21, 2025 | 221.55 | 223.25 | 221.55 | 223.25 | 223.25 | 7.59% | 5 |
| Jul 18, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - | - |