HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS · Delayed Price · Currency is USD
546.09
+14.74 (2.77%)
May 4, 2026, 9:30 AM EST
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 544.00 | 563.86 | 514.49 | 563.86 | 563.86 | 7.40% | 353 |
| Apr 8, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 16.21% | 5 |
| Apr 6, 2026 | 450.20 | 487.15 | 450.20 | 451.75 | 451.75 | -4.92% | 517 |
| Apr 2, 2026 | 445.00 | 475.12 | 445.00 | 475.12 | 475.12 | 4.42% | 875 |
| Apr 1, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 3.66% | 10 |
| Mar 31, 2026 | 460.55 | 460.55 | 438.95 | 438.95 | 438.95 | 5.45% | 13 |
| Mar 30, 2026 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | -6.18% | 6,143 |
| Mar 27, 2026 | 443.65 | 443.65 | 443.65 | 443.65 | 443.65 | -1.57% | 2 |
| Mar 26, 2026 | 450.74 | 450.74 | 450.74 | 450.74 | 450.74 | 2.48% | 5 |
| Mar 24, 2026 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | -3.23% | 2 |
| Mar 23, 2026 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | -1.70% | 1 |
| Mar 20, 2026 | 456.30 | 462.39 | 456.30 | 462.39 | 462.39 | -0.67% | 7 |
| Mar 19, 2026 | 451.83 | 465.50 | 451.83 | 465.50 | 465.50 | 1.45% | 33 |
| Mar 18, 2026 | 487.05 | 487.05 | 458.85 | 458.85 | 458.85 | 2.18% | 42 |
| Mar 13, 2026 | 439.63 | 449.07 | 439.63 | 449.07 | 449.07 | 4.24% | 3 |
| Mar 12, 2026 | 433.45 | 433.45 | 430.81 | 430.81 | 430.81 | -10.82% | 5 |
| Mar 11, 2026 | 456.00 | 483.08 | 456.00 | 483.08 | 483.08 | 9.54% | 6 |
| Mar 10, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 4.60% | 15 |
| Mar 9, 2026 | 414.35 | 431.00 | 410.00 | 421.62 | 421.62 | -2.40% | 50 |
| Mar 6, 2026 | 425.00 | 433.75 | 416.00 | 432.00 | 432.00 | -8.24% | 61 |
| Mar 5, 2026 | 465.13 | 470.79 | 465.10 | 470.79 | 470.79 | 3.05% | 24 |
| Mar 4, 2026 | 456.85 | 456.85 | 456.85 | 456.85 | 456.85 | -0.91% | 8 |
| Mar 2, 2026 | 487.27 | 487.27 | 461.03 | 461.03 | 461.03 | -2.62% | 206 |
| Feb 26, 2026 | 483.13 | 483.13 | 473.45 | 473.45 | 473.45 | -2.00% | 36 |
| Feb 25, 2026 | 485.10 | 493.00 | 483.13 | 483.13 | 483.13 | 1.26% | 47 |
| Feb 24, 2026 | 497.60 | 497.60 | 477.10 | 477.10 | 477.10 | -4.03% | 34 |
| Feb 23, 2026 | 497.15 | 497.15 | 497.15 | 497.15 | 497.15 | 3.57% | 9 |
| Feb 20, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 3.45% | 22 |
| Feb 19, 2026 | 463.95 | 464.00 | 463.95 | 464.00 | 464.00 | -1.40% | 25 |
| Feb 18, 2026 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | 7.70% | 15 |
| Feb 12, 2026 | 439.30 | 442.39 | 430.50 | 436.94 | 436.94 | -0.50% | 15 |
| Feb 11, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | 1.89% | 10 |
| Feb 10, 2026 | 439.00 | 439.00 | 431.01 | 431.01 | 431.01 | -1.44% | 34 |
| Feb 9, 2026 | 437.33 | 437.33 | 437.33 | 437.33 | 437.33 | 1.70% | 10 |
| Feb 6, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 8.08% | 5 |
| Feb 5, 2026 | 402.75 | 402.75 | 397.87 | 397.87 | 397.87 | -2.21% | 100 |
| Feb 4, 2026 | 415.20 | 415.20 | 406.88 | 406.88 | 406.88 | -5.83% | 196 |
| Jan 26, 2026 | 432.00 | 440.15 | 430.00 | 432.09 | 432.09 | -0.67% | 156 |