HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 387.80
-18.40 (-4.53%)
At close: Apr 2, 2026
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 395.80 | 395.80 | 387.80 | 387.80 | 387.80 | -4.53% | - |
| Apr 1, 2026 | 403.40 | 406.20 | 401.00 | 406.20 | 406.20 | 6.11% | - |
| Mar 31, 2026 | 372.60 | 386.20 | 372.60 | 382.80 | 382.80 | 2.57% | 62 |
| Mar 30, 2026 | 373.80 | 377.20 | 372.60 | 373.20 | 373.20 | -1.48% | - |
| Mar 27, 2026 | 388.60 | 388.60 | 371.20 | 378.80 | 378.80 | -3.42% | - |
| Mar 26, 2026 | 399.60 | 399.60 | 392.20 | 392.20 | 392.20 | -3.26% | - |
| Mar 25, 2026 | 403.20 | 406.00 | 403.20 | 405.40 | 405.40 | 3.52% | - |
| Mar 24, 2026 | 395.60 | 396.60 | 391.60 | 391.60 | 391.60 | -1.11% | - |
| Mar 23, 2026 | 376.00 | 405.00 | 371.80 | 396.00 | 396.00 | 1.33% | 62 |
| Mar 20, 2026 | 404.60 | 407.60 | 390.80 | 390.80 | 390.80 | -1.61% | 62 |
| Mar 19, 2026 | 404.80 | 404.80 | 390.00 | 397.20 | 397.20 | -3.26% | 10 |
| Mar 18, 2026 | 406.80 | 416.80 | 406.80 | 410.60 | 410.60 | 2.29% | - |
| Mar 17, 2026 | 391.80 | 401.40 | 391.80 | 401.40 | 401.40 | 1.16% | - |
| Mar 16, 2026 | 386.20 | 396.80 | 386.20 | 396.80 | 396.80 | 4.75% | - |
| Mar 13, 2026 | 377.60 | 380.00 | 376.80 | 378.80 | 378.80 | -1.51% | - |
| Mar 12, 2026 | 394.40 | 394.40 | 379.80 | 384.60 | 384.60 | -1.94% | - |
| Mar 11, 2026 | 382.00 | 392.20 | 379.40 | 392.20 | 392.20 | 1.45% | - |
| Mar 10, 2026 | 385.20 | 390.00 | 385.20 | 386.60 | 386.60 | 3.92% | 62 |
| Mar 9, 2026 | 362.80 | 372.60 | 362.80 | 372.00 | 372.00 | -1.95% | - |
| Mar 6, 2026 | 391.20 | 391.20 | 373.20 | 379.40 | 379.40 | -1.66% | - |
| Mar 5, 2026 | 401.40 | 408.40 | 385.80 | 385.80 | 385.80 | -4.17% | - |
| Mar 4, 2026 | 391.80 | 403.20 | 391.80 | 402.60 | 402.60 | 3.66% | - |
| Mar 3, 2026 | 395.40 | 395.40 | 379.20 | 388.40 | 388.40 | -3.86% | 16 |
| Mar 2, 2026 | 395.80 | 405.20 | 395.80 | 404.00 | 404.00 | -1.56% | - |
| Feb 27, 2026 | 412.80 | 412.80 | 406.60 | 410.40 | 410.40 | 1.48% | 12 |
| Feb 26, 2026 | 411.60 | 414.80 | 404.40 | 404.40 | 404.40 | -1.94% | 10 |
| Feb 25, 2026 | 415.60 | 415.60 | 411.60 | 412.40 | 412.40 | 0.54% | - |
| Feb 24, 2026 | 397.40 | 410.20 | 397.40 | 410.20 | 410.20 | 2.96% | 56 |
| Feb 23, 2026 | 403.80 | 405.00 | 398.40 | 398.40 | 398.40 | -2.40% | 126 |
| Feb 20, 2026 | 406.60 | 412.60 | 406.60 | 408.20 | 408.20 | 2.82% | 166 |
| Feb 19, 2026 | 397.40 | 404.40 | 392.20 | 397.00 | 397.00 | -1.68% | 180 |
| Feb 18, 2026 | 386.80 | 403.80 | 386.80 | 403.80 | 403.80 | 5.32% | - |
| Feb 17, 2026 | 386.00 | 386.00 | 380.60 | 383.40 | 383.40 | -0.62% | - |
| Feb 16, 2026 | 378.40 | 385.80 | 378.40 | 385.80 | 385.80 | 3.82% | - |
| Feb 13, 2026 | 364.60 | 371.60 | 364.40 | 371.60 | 371.60 | 2.14% | 83 |
| Feb 12, 2026 | 377.00 | 378.80 | 363.80 | 363.80 | 363.80 | -2.73% | 62 |
| Feb 11, 2026 | 363.20 | 375.20 | 363.20 | 374.00 | 374.00 | 2.24% | - |
| Feb 10, 2026 | 367.40 | 368.60 | 365.80 | 365.80 | 365.80 | -1.19% | - |
| Feb 9, 2026 | 367.40 | 370.20 | 367.00 | 370.20 | 370.20 | 1.31% | - |
| Feb 6, 2026 | 350.80 | 365.40 | 350.80 | 365.40 | 365.40 | 5.06% | - |
| Feb 5, 2026 | 351.00 | 354.20 | 347.80 | 347.80 | 347.80 | -3.23% | - |
| Feb 4, 2026 | 362.40 | 363.40 | 358.80 | 359.40 | 359.40 | -0.22% | - |
| Feb 3, 2026 | 362.60 | 362.60 | 360.20 | 360.20 | 360.20 | 0.95% | - |
| Feb 2, 2026 | 348.20 | 356.80 | 348.20 | 356.80 | 356.80 | 0.17% | - |
| Jan 30, 2026 | 359.00 | 360.40 | 356.20 | 356.20 | 356.20 | 0.91% | - |
| Jan 29, 2026 | 353.60 | 360.40 | 353.00 | 353.00 | 353.00 | - | 12 |
| Jan 28, 2026 | 361.80 | 361.80 | 353.00 | 353.00 | 353.00 | -2.11% | - |
| Jan 27, 2026 | 363.20 | 364.60 | 360.60 | 360.60 | 360.60 | -1.10% | - |
| Jan 26, 2026 | 362.40 | 364.60 | 360.60 | 364.60 | 364.60 | 0.44% | - |
| Jan 23, 2026 | 364.20 | 366.00 | 362.80 | 363.00 | 363.00 | -1.09% | - |