HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 356.20
+3.20 (0.91%)
At close: Jan 30, 2026
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 354.40 | 367.00 | 354.40 | 367.00 | 367.00 | 4.20% | - |
| Jan 21, 2026 | 348.40 | 352.20 | 347.20 | 352.20 | 352.20 | -0.23% | - |
| Jan 20, 2026 | 355.00 | 355.00 | 348.80 | 353.00 | 353.00 | -3.55% | - |
| Jan 19, 2026 | 362.40 | 368.20 | 362.20 | 366.00 | 366.00 | -2.40% | - |
| Jan 16, 2026 | 368.00 | 375.60 | 368.00 | 375.00 | 375.00 | 1.52% | - |
| Jan 15, 2026 | 363.60 | 369.40 | 363.60 | 369.40 | 369.40 | 2.16% | - |
| Jan 14, 2026 | 369.20 | 369.20 | 361.60 | 361.60 | 361.60 | -2.11% | 31 |
| Jan 13, 2026 | 369.40 | 369.40 | 361.80 | 369.40 | 369.40 | 1.88% | - |
| Jan 12, 2026 | 354.80 | 362.60 | 354.80 | 362.60 | 362.60 | 3.30% | - |
| Jan 9, 2026 | 358.40 | 358.40 | 351.00 | 351.00 | 351.00 | -4.15% | - |
| Jan 8, 2026 | 366.00 | 366.20 | 362.80 | 366.20 | 366.20 | -1.51% | - |
| Jan 7, 2026 | 360.60 | 371.80 | 360.60 | 371.80 | 371.80 | 5.09% | 124 |
| Jan 6, 2026 | 348.60 | 358.20 | 348.60 | 353.80 | 353.80 | 1.55% | - |
| Jan 5, 2026 | 344.60 | 348.40 | 344.60 | 348.40 | 348.40 | 3.08% | - |
| Jan 2, 2026 | 340.20 | 340.20 | 333.00 | 338.00 | 338.00 | 1.20% | - |
| Dec 30, 2025 | 333.20 | 334.00 | 333.20 | 334.00 | 334.00 | 0.66% | - |
| Dec 29, 2025 | 331.80 | 331.80 | 329.00 | 331.80 | 331.80 | -0.48% | - |
| Dec 23, 2025 | 333.60 | 334.00 | 332.20 | 333.40 | 333.40 | -0.18% | - |
| Dec 22, 2025 | 336.40 | 336.40 | 333.20 | 334.00 | 334.00 | 0.12% | - |
| Dec 19, 2025 | 334.40 | 337.00 | 332.80 | 333.60 | 333.60 | 1.09% | - |
| Dec 18, 2025 | 319.60 | 330.00 | 319.60 | 330.00 | 330.00 | 0.30% | 26 |
| Dec 17, 2025 | 330.40 | 330.60 | 328.80 | 329.00 | 329.00 | -1.26% | - |
| Dec 16, 2025 | 336.20 | 336.20 | 329.60 | 333.20 | 333.20 | -1.59% | - |
| Dec 15, 2025 | 331.80 | 338.60 | 331.80 | 338.60 | 338.60 | 3.11% | - |
| Dec 12, 2025 | 335.20 | 337.40 | 328.40 | 328.40 | 328.40 | -0.73% | 56 |
| Dec 11, 2025 | 332.20 | 332.80 | 329.40 | 330.80 | 330.80 | -0.30% | - |
| Dec 10, 2025 | 327.20 | 331.80 | 327.20 | 331.80 | 331.80 | 3.30% | 119 |
| Dec 9, 2025 | 318.00 | 323.00 | 318.00 | 321.20 | 321.20 | -0.06% | - |
| Dec 8, 2025 | 318.00 | 321.80 | 318.00 | 321.40 | 321.40 | 2.82% | - |
| Dec 5, 2025 | 320.80 | 322.00 | 312.60 | 312.60 | 312.60 | -1.82% | - |
| Dec 4, 2025 | 316.00 | 318.40 | 313.60 | 318.40 | 318.40 | 1.79% | - |
| Dec 3, 2025 | 310.80 | 314.60 | 310.80 | 312.80 | 312.80 | 1.16% | - |
| Dec 2, 2025 | 302.80 | 309.20 | 302.80 | 309.20 | 309.20 | 5.82% | - |
| Dec 1, 2025 | 301.00 | 301.00 | 285.60 | 292.20 | 292.20 | -3.69% | - |
| Nov 28, 2025 | 299.40 | 304.20 | 299.00 | 303.40 | 303.40 | 1.81% | - |
| Nov 27, 2025 | 300.80 | 300.80 | 298.00 | 298.00 | 298.00 | -0.53% | - |
| Nov 26, 2025 | 295.00 | 299.60 | 295.00 | 299.60 | 299.60 | 1.97% | - |
| Nov 25, 2025 | 289.80 | 297.00 | 289.80 | 293.80 | 293.80 | 2.73% | - |
| Nov 24, 2025 | 278.20 | 286.00 | 278.20 | 286.00 | 286.00 | 5.61% | - |
| Nov 21, 2025 | 276.80 | 276.80 | 270.80 | 270.80 | 270.80 | -7.20% | - |
| Nov 20, 2025 | 285.80 | 292.40 | 285.80 | 291.80 | 291.80 | 4.21% | - |
| Nov 19, 2025 | 282.40 | 282.40 | 279.20 | 280.00 | 280.00 | -0.07% | - |