HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
451.76
-21.23 (-4.49%)
Sep 25, 2026, 12:38 PM EST
HOCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 436.75 | 472.99 | 436.75 | 472.99 | 472.99 | 2.81% | 3,222 |
| Sep 22, 2026 | 460.05 | 460.05 | 460.05 | 460.05 | 460.05 | -3.30% | 9,380 |
| Sep 21, 2026 | 475.75 | 475.75 | 475.75 | 475.75 | 475.75 | 6.19% | 2 |
| Sep 17, 2026 | 450.58 | 450.58 | 448.00 | 448.00 | 448.00 | -0.57% | 32 |
| Sep 16, 2026 | 446.25 | 468.85 | 446.20 | 450.59 | 450.59 | 2.89% | 69 |
| Sep 15, 2026 | 437.91 | 437.91 | 437.91 | 437.91 | 437.91 | -0.90% | 1 |
| Sep 14, 2026 | 441.88 | 441.88 | 441.88 | 441.88 | 441.88 | -8.54% | 150 |
| Sep 11, 2026 | 483.12 | 483.12 | 483.12 | 483.12 | 483.12 | 2.79% | 1 |
| Sep 10, 2026 | 472.50 | 472.50 | 469.99 | 469.99 | 469.99 | -8.75% | 2 |
| Sep 8, 2026 | 493.75 | 515.08 | 493.75 | 515.08 | 515.08 | 4.84% | 57 |
| Sep 4, 2026 | 491.28 | 491.28 | 491.28 | 491.28 | 491.28 | 0.21% | 9 |
| Sep 2, 2026 | 490.24 | 490.24 | 490.24 | 490.24 | 490.24 | 1.72% | 6 |
| Sep 1, 2026 | 472.00 | 481.93 | 472.00 | 481.93 | 481.93 | 2.10% | 10 |
| Aug 31, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -5.73% | 12 |
| Aug 26, 2026 | 507.80 | 507.80 | 500.71 | 500.71 | 500.71 | 0.65% | 3 |
| Aug 20, 2026 | 479.95 | 497.50 | 479.95 | 497.50 | 497.50 | -3.96% | 3,139 |
| Aug 18, 2026 | 499.99 | 518.00 | 499.99 | 518.00 | 518.00 | -1.05% | 5 |
| Aug 14, 2026 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | -0.05% | 2 |
| Aug 11, 2026 | 523.78 | 523.78 | 523.78 | 523.78 | 523.78 | -2.10% | 1 |
| Aug 7, 2026 | 518.50 | 535.00 | 518.50 | 535.00 | 535.00 | 4.90% | 108 |
| Aug 5, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 70 |
| Aug 4, 2026 | 504.50 | 520.96 | 504.50 | 510.00 | 510.00 | -1.06% | 171 |
| Jul 31, 2026 | 515.46 | 515.46 | 515.46 | 515.46 | 515.46 | -1.49% | 2 |
| Jul 30, 2026 | 494.00 | 523.27 | 494.00 | 523.27 | 523.27 | 6.93% | 64 |
| Jul 29, 2026 | 489.38 | 489.38 | 489.38 | 489.38 | 489.38 | 1.64% | 1 |
| Jul 28, 2026 | 490.00 | 490.00 | 481.50 | 481.50 | 481.50 | -4.05% | 80 |
| Jul 27, 2026 | 481.50 | 501.85 | 481.50 | 501.85 | 501.85 | -1.54% | 168 |
| 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 |