HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 392.80
-4.00 (-1.01%)
At close: Sep 18, 2026
VIE:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 392.80 | 396.80 | 392.80 | 396.80 | 396.80 | 2.59% | - |
| Sep 16, 2026 | 387.60 | 391.40 | 386.80 | 386.80 | 386.80 | 1.36% | 21 |
| Sep 15, 2026 | 379.80 | 381.60 | 378.60 | 381.60 | 381.60 | -0.37% | - |
| Sep 14, 2026 | 405.80 | 405.80 | 380.20 | 383.00 | 383.00 | -7.40% | 105 |
| Sep 11, 2026 | 413.00 | 413.60 | 410.40 | 413.60 | 413.60 | 1.22% | - |
| Sep 10, 2026 | 435.00 | 435.00 | 408.60 | 408.60 | 408.60 | -6.33% | - |
| Sep 9, 2026 | 443.40 | 444.00 | 433.60 | 436.20 | 436.20 | -0.82% | 264 |
| Sep 8, 2026 | 431.60 | 439.80 | 431.60 | 439.80 | 439.80 | 1.52% | - |
| Sep 7, 2026 | 430.60 | 433.20 | 430.60 | 433.20 | 433.20 | 1.98% | - |
| Sep 4, 2026 | 418.20 | 424.80 | 418.20 | 424.80 | 424.80 | 3.11% | - |
| Sep 3, 2026 | 409.80 | 412.00 | 408.00 | 412.00 | 412.00 | -0.43% | - |
| Sep 2, 2026 | 414.20 | 418.40 | 413.80 | 413.80 | 413.80 | -1.19% | - |
| Sep 1, 2026 | 416.40 | 418.80 | 416.40 | 418.80 | 418.80 | -0.62% | - |
| Aug 31, 2026 | 423.00 | 423.60 | 421.40 | 421.40 | 421.40 | -1.22% | - |
| Aug 28, 2026 | 429.00 | 429.00 | 426.60 | 426.60 | 426.60 | -0.33% | - |
| Aug 27, 2026 | 427.60 | 430.20 | 427.60 | 428.00 | 428.00 | -0.65% | - |
| Aug 26, 2026 | 428.20 | 430.80 | 428.20 | 430.80 | 430.80 | -0.05% | - |
| Aug 25, 2026 | 432.00 | 432.00 | 430.60 | 431.00 | 431.00 | 0.75% | - |
| Aug 24, 2026 | 429.20 | 432.40 | 427.80 | 427.80 | 427.80 | -1.43% | - |
| Aug 21, 2026 | 428.40 | 434.00 | 428.40 | 434.00 | 434.00 | 2.65% | - |
| Aug 20, 2026 | 426.20 | 426.20 | 422.80 | 422.80 | 422.80 | -1.95% | - |
| Aug 19, 2026 | 436.40 | 436.40 | 428.80 | 431.20 | 431.20 | -0.32% | - |
| Aug 18, 2026 | 434.20 | 434.20 | 432.60 | 432.60 | 432.60 | -1.86% | - |
| Aug 17, 2026 | 448.80 | 448.80 | 440.80 | 440.80 | 440.80 | 0.09% | 16 |
| Aug 14, 2026 | 439.40 | 440.40 | 434.20 | 440.40 | 440.40 | -0.99% | 21 |
| Aug 13, 2026 | 445.40 | 446.00 | 444.80 | 444.80 | 444.80 | -1.51% | - |
| Aug 12, 2026 | 452.80 | 454.40 | 451.60 | 451.60 | 451.60 | 0.18% | - |
| Aug 11, 2026 | 449.60 | 450.80 | 445.00 | 450.80 | 450.80 | -0.75% | - |
| Aug 10, 2026 | 455.60 | 455.80 | 454.20 | 454.20 | 454.20 | -1.05% | - |
| Aug 7, 2026 | 460.80 | 460.80 | 456.20 | 459.00 | 459.00 | 1.77% | - |
| Aug 6, 2026 | 446.00 | 451.80 | 446.00 | 451.00 | 451.00 | -0.22% | 84 |
| Aug 5, 2026 | 452.20 | 452.20 | 449.20 | 452.00 | 452.00 | 0.18% | - |
| Aug 4, 2026 | 457.80 | 457.80 | 448.60 | 451.20 | 451.20 | 3.49% | - |
| Aug 3, 2026 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | -2.94% | 21 |
| Jul 31, 2026 | 458.40 | 458.40 | 449.20 | 449.20 | 449.20 | 1.63% | - |
| Jul 30, 2026 | 427.40 | 442.00 | 427.40 | 442.00 | 442.00 | 2.79% | - |
| Jul 29, 2026 | 425.20 | 432.20 | 425.20 | 430.00 | 430.00 | -1.01% | - |
| Jul 28, 2026 | 429.40 | 442.60 | 429.40 | 434.40 | 434.40 | -0.23% | - |
| Jul 27, 2026 | 442.40 | 447.20 | 433.20 | 435.40 | 435.40 | -2.90% | 84 |
| Jul 24, 2026 | 446.60 | 451.20 | 446.60 | 448.40 | 448.40 | 0.63% | - |
| Jul 23, 2026 | 455.00 | 456.00 | 445.00 | 445.60 | 445.60 | -2.88% | - |
| Jul 22, 2026 | 459.80 | 460.60 | 455.80 | 458.80 | 458.80 | -1.29% | - |
| Jul 21, 2026 | 458.20 | 465.40 | 458.20 | 464.80 | 464.80 | 1.84% | - |
| Jul 20, 2026 | 453.20 | 459.60 | 453.20 | 456.40 | 456.40 | 0.09% | - |
| Jul 17, 2026 | 459.00 | 459.00 | 450.40 | 456.00 | 456.00 | -1.68% | - |
| Jul 16, 2026 | 470.00 | 470.00 | 459.40 | 463.80 | 463.80 | -0.30% | 35 |
| Jul 15, 2026 | 472.20 | 477.00 | 465.20 | 465.20 | 465.20 | 0.48% | - |
| Jul 14, 2026 | 448.80 | 464.00 | 448.80 | 463.00 | 463.00 | 1.36% | 62 |
| Jul 13, 2026 | 446.00 | 458.80 | 446.00 | 456.80 | 456.80 | -0.52% | 21 |
| Jul 10, 2026 | 467.20 | 467.20 | 458.40 | 459.20 | 459.20 | -1.63% | 21 |