HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
509.69
+0.19 (0.04%)
At close: Jul 24, 2026
HOCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 510.79 | 510.79 | 509.69 | 509.69 | 509.69 | 0.04% | 13 |
| Jul 22, 2026 | 505.50 | 509.50 | 505.50 | 509.50 | 509.50 | -3.44% | 17 |
| Jul 20, 2026 | 527.64 | 527.64 | 527.64 | 527.64 | 527.64 | 2.45% | 15 |
| Jul 17, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -4.38% | 15 |
| Jul 15, 2026 | 540.50 | 540.50 | 538.60 | 538.60 | 538.60 | 2.47% | 28 |
| Jul 14, 2026 | 506.01 | 525.60 | 506.01 | 525.60 | 525.60 | 3.87% | 14 |
| Jul 13, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -5.86% | 3 |
| Jul 9, 2026 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | -0.56% | 23 |
| Jul 7, 2026 | 555.00 | 555.00 | 540.50 | 540.50 | 540.50 | -3.52% | 25 |
| Jul 6, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | -1.37% | 21 |
| Jul 2, 2026 | 557.60 | 568.00 | 557.60 | 568.00 | 568.00 | -1.22% | 5 |
| Jul 1, 2026 | 563.95 | 575.00 | 563.95 | 575.00 | 575.00 | -0.62% | 36 |
| Jun 30, 2026 | 578.61 | 578.61 | 578.61 | 578.61 | 578.61 | -2.01% | 10 |
| Jun 25, 2026 | 589.81 | 590.48 | 589.81 | 590.48 | 590.48 | 4.44% | 3 |
| Jun 24, 2026 | 565.65 | 565.65 | 565.05 | 565.38 | 565.38 | -3.38% | 14 |
| Jun 23, 2026 | 585.65 | 585.65 | 558.59 | 585.15 | 585.15 | -2.80% | 64 |
| Jun 22, 2026 | 592.70 | 602.01 | 592.70 | 602.01 | 602.01 | 3.64% | 27 |
| Jun 17, 2026 | 580.88 | 580.88 | 580.88 | 580.88 | 580.88 | 1.23% | 1 |
| Jun 15, 2026 | 576.00 | 576.00 | 573.84 | 573.84 | 573.84 | 3.15% | 12 |
| Jun 11, 2026 | 556.30 | 556.30 | 556.30 | 556.30 | 556.30 | 5.96% | 22 |
| Jun 9, 2026 | 558.80 | 568.59 | 525.00 | 525.00 | 525.00 | -8.85% | 10 |
| Jun 4, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.05% | 500 |
| Jun 3, 2026 | 571.25 | 576.26 | 571.25 | 576.26 | 576.26 | 2.72% | 8 |
| Jun 2, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 4.08% | 92 |
| Jun 1, 2026 | 538.99 | 538.99 | 538.99 | 538.99 | 538.99 | -1.33% | 5 |
| May 26, 2026 | 562.64 | 566.82 | 546.26 | 546.26 | 546.26 | 1.16% | 25 |
| May 21, 2026 | 550.00 | 550.00 | 539.94 | 540.00 | 540.00 | -2.46% | 14 |
| May 20, 2026 | 553.64 | 553.64 | 553.64 | 553.64 | 553.64 | 3.88% | 12 |
| May 19, 2026 | 532.95 | 532.95 | 532.95 | 532.95 | 532.95 | -10.00% | 1 |
| May 18, 2026 | 579.00 | 592.18 | 556.05 | 592.18 | 592.18 | -2.92% | 1,056 |
| May 15, 2026 | 600.00 | 622.00 | 596.17 | 610.00 | 610.00 | -2.08% | 3,131 |
| May 14, 2026 | 625.78 | 625.78 | 622.96 | 622.96 | 622.96 | 7.34% | 5 |
| May 13, 2026 | 580.35 | 580.35 | 580.35 | 580.35 | 580.35 | 0.37% | 24 |
| May 12, 2026 | 615.97 | 615.97 | 578.19 | 578.19 | 578.19 | -12.61% | 31 |
| May 11, 2026 | 613.90 | 670.41 | 613.90 | 661.64 | 661.64 | 7.33% | 27 |
| May 8, 2026 | 616.45 | 616.45 | 616.45 | 616.45 | 616.45 | 3.07% | 1 |
| May 7, 2026 | 640.00 | 640.00 | 598.08 | 598.08 | 598.08 | -10.94% | 61 |
| May 6, 2026 | 623.20 | 671.55 | 623.20 | 671.55 | 671.55 | 22.97% | 13 |
| May 4, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | 2.77% | 35 |
| Apr 28, 2026 | 520.22 | 531.36 | 520.22 | 531.36 | 531.36 | -1.70% | 2 |
| Apr 27, 2026 | 540.65 | 540.65 | 540.52 | 540.52 | 540.52 | -0.45% | 37 |
| Apr 24, 2026 | 542.98 | 542.98 | 542.98 | 542.98 | 542.98 | 0.06% | 2 |
| Apr 23, 2026 | 542.65 | 542.65 | 542.65 | 542.65 | 542.65 | -0.74% | 5 |
| Apr 22, 2026 | 546.72 | 546.72 | 546.72 | 546.72 | 546.72 | 3.23% | 8 |
| Apr 21, 2026 | 529.63 | 529.63 | 529.63 | 529.63 | 529.63 | -0.06% | 19 |
| Apr 20, 2026 | 544.69 | 545.40 | 529.95 | 529.95 | 529.95 | 0.27% | 34 |
| Apr 17, 2026 | 550.00 | 550.00 | 528.00 | 528.50 | 528.50 | -4.51% | 61 |
| Apr 16, 2026 | 528.75 | 553.47 | 528.75 | 553.47 | 553.47 | -1.76% | 196 |
| Apr 15, 2026 | 556.70 | 563.39 | 549.70 | 563.39 | 563.39 | -1.79% | 152 |
| Apr 14, 2026 | 556.15 | 573.65 | 552.68 | 573.65 | 573.65 | 1.74% | 44 |