HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
292.60
+1.51 (0.52%)
Oct 17, 2025, 10:20 AM EDT
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 0.52% | 4 |
| Oct 16, 2025 | 291.09 | 291.09 | 291.09 | 291.09 | 291.09 | - | - |
| Oct 15, 2025 | 305.00 | 311.11 | 291.09 | 291.09 | 291.09 | -4.25% | 1,299 |
| Oct 14, 2025 | 311.00 | 311.00 | 304.00 | 304.00 | 304.00 | -2.83% | 63 |
| Oct 13, 2025 | 307.00 | 314.94 | 307.00 | 312.85 | 312.85 | 2.90% | 50 |
| Oct 10, 2025 | 304.04 | 304.04 | 304.04 | 304.04 | 304.04 | - | - |
| Oct 9, 2025 | 304.04 | 304.04 | 304.04 | 304.04 | 304.04 | - | - |
| Oct 8, 2025 | 294.58 | 304.04 | 294.58 | 304.04 | 304.04 | 2.37% | 149 |
| Oct 7, 2025 | 304.67 | 307.03 | 297.00 | 297.00 | 297.00 | 0.07% | 43 |
| Oct 6, 2025 | 296.78 | 296.78 | 296.78 | 296.78 | 296.78 | -0.06% | 15 |
| Oct 3, 2025 | 296.44 | 305.62 | 296.44 | 296.97 | 296.97 | 1.21% | 45 |
| Oct 2, 2025 | 284.72 | 293.43 | 284.72 | 293.43 | 293.43 | 7.88% | 23 |
| Oct 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.69% | 4 |
| Sep 30, 2025 | 270.38 | 274.58 | 270.13 | 270.13 | 270.13 | 6.25% | 4 |
| Sep 29, 2025 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | -0.83% | 2 |
| 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 |