HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 451.00
-1.00 (-0.22%)
At close: Aug 6, 2026
VIE:HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 465.40 | 472.00 | 462.60 | 466.80 | 466.80 | 2.23% | - |
| Jul 8, 2026 | 467.60 | 467.60 | 454.60 | 456.60 | 456.60 | -3.26% | - |
| Jul 7, 2026 | 485.20 | 485.20 | 472.00 | 472.00 | 472.00 | -5.18% | - |
| Jul 6, 2026 | 491.00 | 497.80 | 488.00 | 497.80 | 497.80 | -0.32% | - |
| Jul 3, 2026 | 496.60 | 500.50 | 492.80 | 499.40 | 499.40 | 2.34% | - |
| Jul 2, 2026 | 487.60 | 490.40 | 484.60 | 488.00 | 488.00 | -1.89% | - |
| Jul 1, 2026 | 494.60 | 511.00 | 494.60 | 497.40 | 497.40 | -1.89% | - |
| Jun 30, 2026 | 506.00 | 511.00 | 504.00 | 507.00 | 507.00 | 1.89% | - |
| Jun 29, 2026 | 501.00 | 501.00 | 494.00 | 497.60 | 497.60 | -0.68% | 51 |
| Jun 26, 2026 | 507.50 | 507.50 | 498.80 | 501.00 | 501.00 | -2.05% | - |
| Jun 25, 2026 | 512.50 | 518.50 | 511.50 | 511.50 | 511.50 | 0.59% | - |
| Jun 24, 2026 | 502.50 | 508.50 | 494.20 | 508.50 | 508.50 | 0.10% | - |
| Jun 23, 2026 | 514.00 | 514.00 | 495.60 | 508.00 | 508.00 | -3.15% | - |
| Jun 22, 2026 | 520.50 | 524.50 | 512.50 | 524.50 | 524.50 | 3.76% | - |
| Jun 19, 2026 | 506.50 | 509.50 | 504.50 | 505.50 | 505.50 | -0.59% | - |
| Jun 18, 2026 | 510.50 | 521.00 | 508.50 | 508.50 | 508.50 | 0.10% | - |
| Jun 17, 2026 | 499.20 | 508.00 | 499.20 | 508.00 | 508.00 | 2.67% | - |
| Jun 16, 2026 | 496.20 | 496.20 | 490.40 | 494.80 | 494.80 | 0.04% | - |
| Jun 15, 2026 | 494.40 | 495.60 | 491.60 | 494.60 | 494.60 | 1.60% | 26 |
| Jun 12, 2026 | 486.60 | 492.00 | 484.60 | 486.80 | 486.80 | 0.54% | 68 |
| Jun 11, 2026 | 474.00 | 484.20 | 474.00 | 484.20 | 484.20 | 5.31% | - |
| Jun 10, 2026 | 454.80 | 466.40 | 454.80 | 459.80 | 459.80 | -7.15% | 15 |
| Jun 9, 2026 | 496.60 | 497.80 | 492.40 | 495.20 | 495.20 | 0.20% | - |
| Jun 8, 2026 | 487.40 | 498.40 | 487.40 | 494.20 | 494.20 | 0.08% | 54 |
| Jun 5, 2026 | 492.00 | 499.80 | 491.00 | 493.80 | 493.80 | 0.08% | - |
| Jun 4, 2026 | 498.60 | 498.60 | 484.20 | 493.40 | 493.40 | -0.20% | - |
| Jun 3, 2026 | 474.00 | 494.40 | 474.00 | 494.40 | 494.40 | 3.26% | - |
| 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% | - |