HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 318.40
+5.60 (1.79%)
At close: Dec 4, 2025
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 261.80 | 264.00 | 259.20 | 263.00 | 263.00 | -0.60% | - |
| Oct 13, 2025 | 259.40 | 264.60 | 259.40 | 264.60 | 264.60 | 1.77% | - |
| Oct 10, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -2.69% | - |
| Oct 9, 2025 | 257.40 | 267.80 | 257.40 | 267.20 | 267.20 | 3.73% | - |
| Oct 8, 2025 | 255.60 | 258.00 | 255.40 | 257.60 | 257.60 | - | - |
| Oct 7, 2025 | 255.60 | 260.80 | 255.60 | 257.60 | 257.60 | 0.31% | - |
| Oct 6, 2025 | 255.80 | 257.40 | 255.80 | 256.80 | 256.80 | -0.08% | 5 |
| Oct 3, 2025 | 252.20 | 257.00 | 252.20 | 257.00 | 257.00 | 3.46% | - |
| Oct 2, 2025 | 246.60 | 248.40 | 243.80 | 248.40 | 248.40 | 7.07% | - |
| Oct 1, 2025 | 228.40 | 232.00 | 228.40 | 232.00 | 232.00 | 1.67% | - |
| Sep 30, 2025 | 221.00 | 228.20 | 221.00 | 228.20 | 228.20 | 3.92% | - |
| Sep 29, 2025 | 222.40 | 222.40 | 218.80 | 219.60 | 219.60 | -0.45% | - |
| Sep 26, 2025 | 219.80 | 220.60 | 219.40 | 220.60 | 220.60 | 1.38% | - |