HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria · Delayed Price · Currency is EUR 501.00
-10.50 (-2.05%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 507.50 | 507.50 | 502.00 | 502.00 | - | -1.86% | - |
| 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% | - |
| 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% | - |