HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy
· Delayed Price · Currency is EUR 465.60
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | -2.05% | - |
| Apr 27, 2026 | 457.80 | 457.80 | 457.80 | 457.80 | 457.80 | -0.61% | - |
| Apr 24, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | -1.07% | - |
| Apr 23, 2026 | 451.60 | 451.60 | 451.60 | 465.60 | 465.60 | 1.26% | 27 |
| Apr 22, 2026 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | 1.46% | - |
| Apr 21, 2026 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | -1.82% | - |
| Apr 20, 2026 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | -0.30% | - |
| Apr 17, 2026 | 446.00 | 446.00 | 446.00 | 463.00 | 463.00 | 4.80% | 70 |
| Apr 16, 2026 | 457.80 | 457.80 | 457.80 | 441.80 | 441.80 | -3.71% | 5 |
| Apr 15, 2026 | 467.60 | 467.60 | 467.00 | 458.80 | 458.80 | 1.68% | 400 |
| Apr 14, 2026 | 462.60 | 463.00 | 462.00 | 451.20 | 451.20 | -0.92% | 31 |
| Apr 13, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0.57% | - |
| Apr 10, 2026 | 468.20 | 468.20 | 468.20 | 452.80 | 452.80 | 0.89% | 2 |
| Apr 9, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 4.32% | - |
| Apr 8, 2026 | 433.40 | 443.60 | 433.40 | 430.20 | 430.20 | 8.42% | 234 |
| Apr 7, 2026 | 407.00 | 407.00 | 407.00 | 396.80 | 396.80 | 1.17% | 6 |
| Apr 2, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -3.49% | - |
| Apr 1, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 9.48% | - |
| Mar 31, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 2.20% | - |
| Mar 30, 2026 | 375.60 | 375.60 | 373.00 | 363.20 | 363.20 | -3.97% | 120 |
| Mar 27, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | -3.32% | - |
| Mar 26, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | -3.50% | - |
| Mar 25, 2026 | 405.60 | 405.60 | 405.60 | 405.40 | 405.40 | 2.01% | 17 |
| Mar 24, 2026 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 0.25% | - |
| Mar 23, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 1.59% | - |
| Mar 20, 2026 | 405.40 | 405.40 | 405.40 | 390.20 | 390.20 | -1.66% | 33 |
| Mar 19, 2026 | 399.80 | 399.80 | 399.80 | 396.80 | 396.80 | -3.78% | 2 |
| Mar 18, 2026 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | 0.44% | - |
| Mar 17, 2026 | 394.60 | 394.60 | 394.60 | 410.60 | 410.60 | 4.53% | 3 |
| Mar 16, 2026 | 389.40 | 389.40 | 385.80 | 392.80 | 392.80 | 3.75% | 125 |
| Mar 13, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -1.82% | - |
| Mar 12, 2026 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | -1.48% | - |
| Mar 11, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | -0.86% | - |
| Mar 10, 2026 | 387.00 | 387.00 | 387.00 | 394.80 | 394.80 | 6.07% | 28 |
| Mar 9, 2026 | 362.00 | 365.40 | 358.20 | 372.20 | 372.20 | -1.90% | 152 |
| Mar 6, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -4.39% | - |
| Mar 5, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | -1.49% | - |
| Mar 4, 2026 | 387.80 | 387.80 | 387.80 | 402.80 | 402.80 | 3.60% | 35 |
| Mar 3, 2026 | 443.80 | 443.80 | 384.20 | 388.80 | 388.80 | -3.67% | 12 |
| Mar 2, 2026 | 360.00 | 403.20 | 360.00 | 403.60 | 403.60 | 0.90% | 167 |
| Feb 27, 2026 | 408.40 | 408.40 | 408.40 | 400.00 | 400.00 | 1.63% | 49 |
| Feb 26, 2026 | 405.60 | 405.60 | 405.60 | 393.60 | 393.60 | -2.33% | 27 |
| Feb 25, 2026 | 411.20 | 411.20 | 411.20 | 403.00 | 403.00 | -1.80% | 10 |
| Feb 24, 2026 | 404.60 | 404.60 | 404.60 | 410.40 | 410.40 | 3.06% | 2 |
| Feb 23, 2026 | 396.40 | 401.80 | 396.40 | 398.20 | 398.20 | -4.74% | 33 |
| Feb 20, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5.24% | - |
| Feb 19, 2026 | 396.20 | 406.60 | 396.20 | 397.20 | 397.20 | -1.63% | 137 |
| Feb 18, 2026 | 394.80 | 403.20 | 394.80 | 403.80 | 403.80 | 5.54% | 59 |
| Feb 17, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -2.05% | - |
| Feb 16, 2026 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | 5.00% | - |
| Feb 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2.31% | - |
| Feb 12, 2026 | 376.60 | 378.20 | 376.60 | 363.60 | 363.60 | -2.68% | 116 |
| Feb 11, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 3.38% | - |
| Feb 10, 2026 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | -4.39% | - |
| Feb 9, 2026 | 368.20 | 368.20 | 368.20 | 378.00 | 378.00 | 3.56% | 100 |
| Feb 6, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 4.17% | - |
| Feb 5, 2026 | 348.00 | 348.00 | 348.00 | 350.40 | 350.40 | 0.40% | 2 |
| Feb 4, 2026 | 360.20 | 360.20 | 349.00 | 349.00 | 349.00 | -3.59% | 25 |
| Feb 3, 2026 | 361.20 | 361.20 | 361.20 | 362.00 | 362.00 | 0.56% | 60 |
| Feb 2, 2026 | 359.00 | 360.60 | 359.00 | 360.00 | 360.00 | 1.07% | 32 |
| Jan 30, 2026 | 359.00 | 359.00 | 359.00 | 356.20 | 356.20 | 0.85% | 10 |
| Jan 29, 2026 | 354.40 | 354.40 | 354.40 | 353.20 | 353.20 | - | 1 |
| Jan 28, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -1.89% | - |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | - |
| Jan 26, 2026 | 360.40 | 360.80 | 360.40 | 364.00 | 364.00 | 0.39% | 20 |
| Jan 23, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -1.20% | - |
| Jan 22, 2026 | 361.80 | 361.80 | 361.80 | 367.00 | 367.00 | 4.20% | 2 |
| Jan 21, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -0.28% | - |
| Jan 20, 2026 | 350.60 | 351.40 | 350.60 | 353.20 | 353.20 | -3.34% | 20 |
| Jan 19, 2026 | 361.60 | 361.60 | 361.60 | 365.40 | 365.40 | -2.46% | 81 |
| Jan 16, 2026 | 374.20 | 374.20 | 370.60 | 374.60 | 374.60 | 1.46% | 1,599 |
| Jan 15, 2026 | 370.40 | 370.40 | 370.40 | 369.20 | 369.20 | 2.16% | 3 |
| Jan 14, 2026 | 367.40 | 371.80 | 363.20 | 361.40 | 361.40 | -2.11% | 125 |
| Jan 13, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | 1.65% | - |
| Jan 12, 2026 | 362.80 | 362.80 | 362.80 | 363.20 | 363.20 | 2.48% | 17 |
| Jan 9, 2026 | 354.00 | 354.00 | 353.80 | 354.40 | 354.40 | -1.45% | 17 |
| Jan 8, 2026 | 367.20 | 367.20 | 363.80 | 359.60 | 359.60 | -2.55% | 7 |
| Jan 7, 2026 | 366.00 | 369.80 | 366.00 | 369.00 | 369.00 | 4.47% | 80 |
| Jan 6, 2026 | 353.00 | 353.00 | 353.00 | 353.20 | 353.20 | 1.44% | 10 |
| Jan 5, 2026 | 343.80 | 343.80 | 343.80 | 348.20 | 348.20 | 3.32% | 5 |
| Jan 2, 2026 | 339.60 | 339.60 | 339.60 | 337.00 | 337.00 | 0.96% | 100 |
| Dec 30, 2025 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | 0.48% | - |
| Dec 29, 2025 | 331.20 | 331.20 | 330.20 | 332.20 | 332.20 | -0.42% | 25 |
| Dec 23, 2025 | 333.80 | 334.20 | 333.80 | 333.60 | 333.60 | -0.06% | 35 |
| Dec 22, 2025 | 336.00 | 336.00 | 333.40 | 333.80 | 333.80 | -0.24% | 21 |
| Dec 19, 2025 | 332.80 | 332.80 | 332.80 | 334.60 | 334.60 | 1.46% | 10 |
| Dec 18, 2025 | 352.20 | 352.20 | 319.20 | 329.80 | 329.80 | 3.00% | 5 |
| Dec 17, 2025 | 328.00 | 328.00 | 321.00 | 320.20 | 320.20 | -3.67% | 55 |
| Dec 16, 2025 | 333.60 | 333.60 | 333.60 | 332.40 | 332.40 | -1.77% | 1 |
| Dec 15, 2025 | 332.00 | 332.00 | 331.80 | 338.40 | 338.40 | 3.55% | 150 |
| Dec 12, 2025 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -1.09% | - |
| Dec 11, 2025 | 331.60 | 334.20 | 330.20 | 330.40 | 330.40 | -0.24% | 36 |
| Dec 10, 2025 | 330.60 | 332.00 | 323.60 | 331.20 | 331.20 | 3.37% | 141 |
| Dec 9, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -0.74% | - |
| Dec 8, 2025 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | 3.26% | - |
| Dec 5, 2025 | 324.80 | 324.80 | 315.00 | 312.60 | 312.60 | -1.64% | 188 |
| Dec 4, 2025 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 1.99% | - |
| Dec 3, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -1.33% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 305.00 | 315.80 | 315.80 | 6.98% | 153 |
| Dec 1, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -2.38% | - |