HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 482.20
+3.40 (0.71%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 474.00 | 482.20 | 474.00 | 482.20 | - | 0.71% | - |
| Jun 2, 2026 | 485.00 | 485.00 | 476.20 | 478.80 | 478.80 | -0.13% | 44 |
| Jun 1, 2026 | 483.80 | 488.60 | 479.40 | 479.40 | 479.40 | -1.07% | - |
| May 29, 2026 | 481.80 | 485.20 | 480.40 | 484.60 | 484.60 | 1.25% | - |
| May 28, 2026 | 480.80 | 482.20 | 475.20 | 478.60 | 478.60 | -0.62% | 81 |
| May 27, 2026 | 483.80 | 483.80 | 476.20 | 481.60 | 481.60 | -0.66% | - |
| May 26, 2026 | 482.20 | 485.80 | 482.00 | 484.80 | 484.80 | 0.29% | - |
| May 25, 2026 | 478.40 | 483.40 | 476.60 | 483.40 | 483.40 | 2.81% | - |
| May 22, 2026 | 471.40 | 471.40 | 468.80 | 470.20 | 470.20 | 0.04% | - |
| May 21, 2026 | 481.20 | 481.20 | 465.20 | 470.00 | 470.00 | -2.16% | - |
| May 20, 2026 | 472.60 | 480.40 | 471.20 | 480.40 | 480.40 | 3.76% | - |
| May 19, 2026 | 477.00 | 480.20 | 463.00 | 463.00 | 463.00 | -5.51% | - |
| May 18, 2026 | 509.00 | 512.50 | 490.00 | 490.00 | 490.00 | -5.50% | - |
| May 15, 2026 | 519.00 | 522.50 | 515.50 | 518.50 | 518.50 | -1.24% | - |
| May 14, 2026 | 517.50 | 525.00 | 517.50 | 525.00 | 525.00 | 3.14% | - |
| May 13, 2026 | 508.50 | 513.00 | 507.50 | 509.00 | 509.00 | 0.89% | - |
| May 12, 2026 | 522.00 | 522.00 | 504.50 | 504.50 | 504.50 | -8.44% | 27 |
| May 11, 2026 | 547.00 | 551.00 | 523.00 | 551.00 | 551.00 | 1.01% | 134 |
| May 8, 2026 | 545.50 | 545.50 | 541.50 | 545.50 | 545.50 | 0.55% | - |
| May 7, 2026 | 551.00 | 551.00 | 542.50 | 542.50 | 542.50 | -1.72% | - |
| May 6, 2026 | 533.50 | 552.00 | 533.50 | 552.00 | 552.00 | 3.86% | - |
| May 5, 2026 | 462.80 | 531.50 | 462.80 | 531.50 | 531.50 | 16.81% | - |
| May 4, 2026 | 461.00 | 461.00 | 455.00 | 455.00 | 455.00 | 3.32% | 27 |
| Apr 30, 2026 | 436.00 | 448.80 | 436.00 | 440.40 | 440.40 | -0.72% | - |
| Apr 29, 2026 | 449.80 | 452.40 | 449.80 | 450.20 | 443.60 | 0.27% | - |
| Apr 28, 2026 | 459.20 | 459.20 | 449.00 | 449.00 | 442.42 | -2.81% | - |
| Apr 27, 2026 | 464.00 | 464.60 | 462.00 | 462.00 | 455.23 | 0.30% | - |
| Apr 24, 2026 | 462.00 | 462.00 | 457.20 | 460.60 | 453.85 | -1.03% | - |
| Apr 23, 2026 | 459.20 | 465.40 | 452.40 | 465.40 | 458.58 | 1.26% | 36 |
| Apr 22, 2026 | 463.40 | 463.40 | 455.80 | 459.60 | 452.86 | 0.66% | - |
| Apr 21, 2026 | 460.80 | 461.80 | 456.60 | 456.60 | 449.91 | -1.51% | - |
| Apr 20, 2026 | 458.00 | 463.60 | 457.20 | 463.60 | 456.80 | 0.17% | 1 |
| Apr 17, 2026 | 448.40 | 462.80 | 446.80 | 462.80 | 456.02 | 2.03% | - |
| Apr 16, 2026 | 458.00 | 458.40 | 453.60 | 453.60 | 446.95 | -1.18% | 3 |
| Apr 15, 2026 | 466.80 | 468.00 | 459.00 | 459.00 | 452.27 | -1.12% | - |
| Apr 14, 2026 | 463.80 | 465.20 | 460.80 | 464.20 | 457.39 | 1.93% | - |
| Apr 13, 2026 | 445.80 | 455.40 | 445.80 | 455.40 | 448.72 | 0.62% | - |
| Apr 10, 2026 | 447.40 | 454.40 | 442.80 | 452.60 | 445.96 | 0.89% | - |
| Apr 9, 2026 | 444.80 | 453.80 | 440.00 | 448.60 | 442.02 | 1.72% | 172 |
| Apr 8, 2026 | 436.20 | 441.00 | 436.20 | 441.00 | 434.53 | 7.93% | - |
| Apr 7, 2026 | 404.80 | 409.20 | 404.80 | 408.60 | 402.61 | 5.36% | - |
| Apr 2, 2026 | 395.80 | 395.80 | 387.80 | 387.80 | 382.11 | -4.53% | - |
| Apr 1, 2026 | 403.40 | 406.20 | 401.00 | 406.20 | 400.25 | 6.11% | - |
| Mar 31, 2026 | 372.60 | 386.20 | 372.60 | 382.80 | 377.19 | 2.57% | 62 |
| Mar 30, 2026 | 373.80 | 377.20 | 372.60 | 373.20 | 367.73 | -1.48% | - |
| Mar 27, 2026 | 388.60 | 388.60 | 371.20 | 378.80 | 373.25 | -3.42% | - |
| Mar 26, 2026 | 399.60 | 399.60 | 392.20 | 392.20 | 386.45 | -3.26% | - |
| Mar 25, 2026 | 403.20 | 406.00 | 403.20 | 405.40 | 399.46 | 3.52% | - |
| Mar 24, 2026 | 395.60 | 396.60 | 391.60 | 391.60 | 385.86 | -1.11% | - |
| Mar 23, 2026 | 376.00 | 405.00 | 371.80 | 396.00 | 390.19 | 1.33% | 62 |