HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 333.40
-0.60 (-0.18%)
At close: Dec 23, 2025
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 280.00 | 285.00 | 280.00 | 280.20 | 280.20 | -1.13% | - |
| Nov 17, 2025 | 285.40 | 288.20 | 282.40 | 283.40 | 283.40 | -0.14% | 46 |
| Nov 14, 2025 | 282.80 | 283.80 | 279.20 | 283.80 | 283.80 | -0.91% | - |
| Nov 13, 2025 | 292.60 | 298.60 | 286.40 | 286.40 | 286.40 | -0.56% | 30 |
| Nov 12, 2025 | 279.60 | 288.00 | 279.60 | 288.00 | 288.00 | 4.27% | - |
| Nov 11, 2025 | 281.20 | 283.60 | 276.20 | 276.20 | 276.20 | -2.06% | - |
| Nov 10, 2025 | 278.20 | 283.60 | 278.20 | 282.00 | 282.00 | 3.98% | - |
| Nov 7, 2025 | 275.40 | 276.60 | 271.20 | 271.20 | 271.20 | -0.37% | - |
| Nov 6, 2025 | 257.60 | 272.20 | 255.80 | 272.20 | 272.20 | 4.13% | 92 |
| Nov 5, 2025 | 258.00 | 261.40 | 258.00 | 261.40 | 261.40 | 0.69% | - |
| Nov 4, 2025 | 253.00 | 259.60 | 253.00 | 259.60 | 259.60 | 1.88% | - |
| Nov 3, 2025 | 251.00 | 254.80 | 249.20 | 254.80 | 254.80 | 2.17% | - |
| Oct 31, 2025 | 252.60 | 252.60 | 249.40 | 249.40 | 249.40 | -1.58% | - |
| Oct 30, 2025 | 255.20 | 255.20 | 253.40 | 253.40 | 253.40 | -0.16% | - |
| Oct 29, 2025 | 255.80 | 255.80 | 253.80 | 253.80 | 253.80 | -0.63% | - |
| Oct 28, 2025 | 255.60 | 255.60 | 252.80 | 255.40 | 255.40 | -0.62% | 46 |
| Oct 27, 2025 | 256.20 | 257.00 | 255.80 | 257.00 | 257.00 | 1.34% | 46 |
| Oct 24, 2025 | 252.20 | 253.60 | 249.40 | 253.60 | 253.60 | 2.18% | - |
| Oct 23, 2025 | 245.60 | 248.20 | 245.60 | 248.20 | 248.20 | -1.90% | - |
| Oct 22, 2025 | 254.80 | 258.00 | 253.00 | 253.00 | 253.00 | -0.24% | 23 |
| Oct 21, 2025 | 261.20 | 261.20 | 253.60 | 253.60 | 253.60 | -2.54% | - |
| Oct 20, 2025 | 255.80 | 260.20 | 255.80 | 260.20 | 260.20 | 3.67% | - |
| Oct 17, 2025 | 253.00 | 257.00 | 251.00 | 251.00 | 251.00 | -3.54% | - |
| Oct 16, 2025 | 253.20 | 260.20 | 253.20 | 260.20 | 260.20 | 1.40% | 20 |
| Oct 15, 2025 | 263.20 | 263.20 | 256.60 | 256.60 | 256.60 | -2.43% | - |