HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany
· Delayed Price · Currency is EUR 314.80
-5.40 (-1.69%)
At close: Dec 5, 2025
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 322.00 | 324.40 | 311.40 | 314.80 | 314.80 | -1.69% | 87,046 |
| Dec 4, 2025 | 316.80 | 320.20 | 312.20 | 320.20 | 320.20 | 1.84% | 76,561 |
| Dec 3, 2025 | 310.00 | 317.20 | 309.00 | 314.40 | 314.40 | 1.48% | 85,146 |
| Dec 2, 2025 | 297.60 | 311.40 | 297.60 | 309.80 | 309.80 | 5.30% | 97,603 |
| Dec 1, 2025 | 304.80 | 304.80 | 285.60 | 294.20 | 294.20 | -3.48% | 103,999 |
| Nov 28, 2025 | 299.20 | 305.20 | 296.40 | 304.80 | 304.80 | 2.42% | 133,379 |
| Nov 27, 2025 | 301.60 | 301.80 | 297.20 | 297.60 | 297.60 | -1.33% | 37,338 |
| Nov 26, 2025 | 298.80 | 301.60 | 293.80 | 301.60 | 301.60 | 2.65% | 74,263 |
| Nov 25, 2025 | 290.20 | 298.20 | 283.60 | 293.80 | 293.80 | 2.30% | 91,915 |
| Nov 24, 2025 | 273.80 | 291.00 | 273.80 | 287.20 | 287.20 | 6.37% | 1,586,983 |
| Nov 21, 2025 | 282.20 | 285.40 | 268.00 | 270.00 | 270.00 | -7.15% | 170,108 |
| Nov 20, 2025 | 285.20 | 298.00 | 285.20 | 290.80 | 290.80 | 3.86% | 82,258 |
| Nov 19, 2025 | 282.20 | 283.00 | 278.40 | 280.00 | 280.00 | -0.92% | 55,538 |
| Nov 18, 2025 | 279.40 | 285.40 | 278.60 | 282.60 | 282.60 | -0.91% | 76,853 |
| Nov 17, 2025 | 285.20 | 290.80 | 280.80 | 285.20 | 285.20 | 0.35% | 73,562 |
| Nov 14, 2025 | 282.60 | 284.20 | 276.40 | 284.20 | 284.20 | -0.14% | 62,017 |
| Nov 13, 2025 | 291.80 | 298.80 | 284.60 | 284.60 | 284.60 | -1.66% | 62,040 |
| Nov 12, 2025 | 278.80 | 289.40 | 278.80 | 289.40 | 289.40 | 4.55% | 57,095 |
| Nov 11, 2025 | 280.20 | 285.40 | 275.00 | 276.80 | 276.80 | -1.28% | 47,151 |
| Nov 10, 2025 | 278.00 | 285.80 | 277.00 | 280.40 | 280.40 | 3.85% | 59,698 |
| Nov 7, 2025 | 273.00 | 284.00 | 270.00 | 270.00 | 270.00 | -1.46% | 81,299 |
| Nov 6, 2025 | 261.40 | 278.60 | 252.80 | 274.00 | 274.00 | 4.50% | 139,519 |
| Nov 5, 2025 | 257.00 | 262.80 | 257.00 | 262.20 | 262.20 | 0.61% | 100,723 |
| Nov 4, 2025 | 251.80 | 261.20 | 249.40 | 260.60 | 260.60 | 2.28% | 66,202 |
| Nov 3, 2025 | 249.80 | 255.60 | 248.80 | 254.80 | 254.80 | 2.49% | 40,702 |
| Oct 31, 2025 | 253.60 | 253.80 | 248.40 | 248.60 | 248.60 | -1.74% | 36,486 |
| Oct 30, 2025 | 254.80 | 256.80 | 252.40 | 253.00 | 253.00 | - | 39,908 |
| Oct 29, 2025 | 255.40 | 255.40 | 252.00 | 253.00 | 253.00 | -0.94% | 30,941 |
| Oct 28, 2025 | 256.20 | 257.40 | 252.60 | 255.40 | 255.40 | -0.85% | 69,148 |
| Oct 27, 2025 | 256.80 | 259.40 | 254.80 | 257.60 | 257.60 | 1.26% | 60,925 |
| Oct 24, 2025 | 251.80 | 254.40 | 249.00 | 254.40 | 254.40 | 2.17% | 43,635 |
| Oct 23, 2025 | 243.80 | 249.80 | 242.40 | 249.00 | 249.00 | 2.05% | 81,328 |
| Oct 22, 2025 | 253.00 | 258.20 | 244.00 | 244.00 | 244.00 | -3.02% | 152,892 |
| Oct 21, 2025 | 260.80 | 261.60 | 251.60 | 251.60 | 251.60 | -2.93% | 48,391 |
| Oct 20, 2025 | 254.60 | 260.80 | 254.60 | 259.20 | 259.20 | 3.10% | 48,437 |
| Oct 17, 2025 | 251.00 | 257.80 | 250.80 | 251.40 | 251.40 | -3.90% | 79,876 |
| Oct 16, 2025 | 255.40 | 261.60 | 254.20 | 261.60 | 261.60 | 2.03% | 45,961 |
| Oct 15, 2025 | 264.20 | 264.20 | 256.40 | 256.40 | 256.40 | -2.44% | 71,802 |
| Oct 14, 2025 | 263.00 | 264.80 | 258.80 | 262.80 | 262.80 | -0.98% | 66,037 |
| Oct 13, 2025 | 260.80 | 265.40 | 260.80 | 265.40 | 265.40 | 2.31% | 51,001 |
| Oct 10, 2025 | 264.80 | 265.60 | 259.20 | 259.40 | 259.40 | -3.21% | 68,109 |
| Oct 9, 2025 | 259.20 | 268.00 | 256.80 | 268.00 | 268.00 | 4.20% | 88,323 |
| Oct 8, 2025 | 254.00 | 257.80 | 253.80 | 257.20 | 257.20 | 1.18% | 45,374 |
| Oct 7, 2025 | 255.20 | 261.60 | 254.20 | 254.20 | 254.20 | -0.70% | 72,221 |
| Oct 6, 2025 | 255.20 | 258.00 | 254.40 | 256.00 | 256.00 | -0.16% | 61,342 |
| Oct 3, 2025 | 252.00 | 257.80 | 250.80 | 256.40 | 256.40 | 2.64% | 87,940 |
| Oct 2, 2025 | 240.80 | 249.80 | 240.40 | 249.80 | 249.80 | 7.58% | 147,767 |
| Oct 1, 2025 | 227.40 | 232.60 | 226.20 | 232.20 | 232.20 | 1.93% | 80,748 |
| Sep 30, 2025 | 218.60 | 227.80 | 218.40 | 227.80 | 227.80 | 4.11% | 56,542 |
| Sep 29, 2025 | 222.40 | 222.80 | 217.40 | 218.80 | 218.80 | -0.82% | 51,960 |
| Sep 26, 2025 | 219.60 | 222.00 | 217.80 | 220.60 | 220.60 | 1.01% | 41,726 |
| Sep 25, 2025 | 227.00 | 227.00 | 217.00 | 218.40 | 218.40 | -4.04% | 78,957 |
| Sep 24, 2025 | 230.40 | 231.40 | 227.60 | 227.60 | 227.60 | -0.44% | 42,212 |
| Sep 23, 2025 | 229.80 | 231.60 | 228.20 | 228.60 | 228.60 | - | 40,115 |
| Sep 22, 2025 | 231.20 | 231.20 | 228.40 | 228.60 | 228.60 | -1.21% | 42,985 |
| Sep 19, 2025 | 234.60 | 235.20 | 230.20 | 231.40 | 231.40 | -0.94% | 162,984 |
| Sep 18, 2025 | 231.60 | 234.80 | 231.00 | 233.60 | 233.60 | 2.19% | 44,577 |
| Sep 17, 2025 | 233.60 | 236.60 | 228.60 | 228.60 | 228.60 | -1.80% | 54,109 |
| Sep 16, 2025 | 238.40 | 238.80 | 232.80 | 232.80 | 232.80 | -2.35% | 60,234 |
| Sep 15, 2025 | 234.00 | 239.80 | 233.80 | 238.40 | 238.40 | 2.23% | 59,840 |
| Sep 12, 2025 | 234.60 | 235.40 | 232.00 | 233.20 | 233.20 | - | 38,809 |
| Sep 11, 2025 | 232.00 | 235.00 | 231.00 | 233.20 | 233.20 | 1.13% | 47,063 |
| Sep 10, 2025 | 225.00 | 231.20 | 223.60 | 230.60 | 230.60 | 4.16% | 53,293 |
| Sep 9, 2025 | 224.00 | 225.40 | 220.60 | 221.40 | 221.40 | -1.25% | 51,777 |
| Sep 8, 2025 | 219.20 | 224.20 | 219.20 | 224.20 | 224.20 | 2.94% | 30,555 |
| Sep 5, 2025 | 219.00 | 221.20 | 217.80 | 217.80 | 217.80 | -0.09% | 34,015 |
| Sep 4, 2025 | 216.60 | 219.20 | 216.40 | 218.00 | 218.00 | 0.93% | 39,428 |
| Sep 3, 2025 | 213.00 | 216.20 | 212.40 | 216.00 | 216.00 | 1.89% | 42,075 |
| Sep 2, 2025 | 217.80 | 218.00 | 210.40 | 212.00 | 212.00 | -3.02% | 58,087 |
| Sep 1, 2025 | 217.40 | 218.80 | 215.20 | 218.60 | 218.60 | 1.11% | 28,020 |
| Aug 29, 2025 | 216.00 | 218.60 | 215.80 | 216.20 | 216.20 | -0.09% | 37,265 |
| Aug 28, 2025 | 214.60 | 216.60 | 212.60 | 216.40 | 216.40 | 1.22% | 40,826 |
| Aug 27, 2025 | 221.00 | 221.00 | 210.80 | 213.80 | 213.80 | -3.26% | 110,805 |
| Aug 26, 2025 | 219.60 | 222.80 | 217.60 | 221.00 | 221.00 | -0.45% | 47,961 |
| Aug 25, 2025 | 224.40 | 224.80 | 219.00 | 222.00 | 222.00 | -1.77% | 50,761 |
| Aug 22, 2025 | 222.60 | 226.00 | 221.40 | 226.00 | 226.00 | 1.25% | 31,135 |
| Aug 21, 2025 | 222.00 | 225.20 | 221.40 | 223.20 | 223.20 | 0.81% | 44,517 |
| Aug 20, 2025 | 218.80 | 223.60 | 218.00 | 221.40 | 221.40 | -0.90% | 46,479 |
| Aug 19, 2025 | 226.60 | 228.60 | 221.00 | 223.40 | 223.40 | -1.06% | 74,867 |
| Aug 18, 2025 | 221.40 | 225.80 | 221.40 | 225.80 | 225.80 | 1.99% | 51,450 |
| Aug 15, 2025 | 222.60 | 223.20 | 220.00 | 221.40 | 221.40 | -0.27% | 42,549 |
| Aug 14, 2025 | 216.00 | 222.20 | 216.00 | 222.00 | 222.00 | 2.59% | 63,357 |
| Aug 13, 2025 | 218.60 | 219.00 | 215.80 | 216.40 | 216.40 | -0.28% | 58,146 |
| Aug 12, 2025 | 211.20 | 217.00 | 211.00 | 217.00 | 217.00 | 3.24% | 60,915 |
| Aug 11, 2025 | 209.00 | 211.20 | 204.60 | 210.20 | 210.20 | 0.57% | 61,687 |
| Aug 8, 2025 | 201.60 | 209.20 | 201.60 | 209.00 | 209.00 | 3.67% | 74,959 |
| Aug 7, 2025 | 196.00 | 203.00 | 196.00 | 201.60 | 201.60 | 2.91% | 74,648 |
| Aug 6, 2025 | 194.30 | 196.50 | 194.00 | 195.90 | 195.90 | 1.14% | 40,143 |
| Aug 5, 2025 | 193.00 | 194.20 | 192.40 | 193.70 | 193.70 | 1.04% | 39,557 |
| Aug 4, 2025 | 188.00 | 191.70 | 188.00 | 191.70 | 191.70 | 2.84% | 42,268 |
| Aug 1, 2025 | 190.00 | 190.80 | 186.10 | 186.40 | 186.40 | -2.76% | 46,278 |
| Jul 31, 2025 | 192.10 | 195.30 | 190.90 | 191.70 | 191.70 | -0.05% | 43,440 |
| Jul 30, 2025 | 190.00 | 192.30 | 189.30 | 191.80 | 191.80 | 0.79% | 51,846 |
| Jul 29, 2025 | 188.00 | 192.70 | 187.60 | 190.30 | 190.30 | 1.55% | 49,087 |
| Jul 28, 2025 | 193.60 | 194.00 | 187.40 | 187.40 | 187.40 | -2.45% | 71,195 |
| Jul 25, 2025 | 194.00 | 194.30 | 190.10 | 192.10 | 192.10 | -1.13% | 53,010 |
| Jul 24, 2025 | 186.90 | 194.30 | 186.90 | 194.30 | 194.30 | 4.63% | 67,911 |
| Jul 23, 2025 | 186.50 | 191.60 | 181.90 | 185.70 | 185.70 | -0.27% | 110,787 |
| Jul 22, 2025 | 184.40 | 186.20 | 183.30 | 186.20 | 186.20 | 0.65% | 66,979 |
| Jul 21, 2025 | 184.00 | 187.70 | 183.90 | 185.00 | 185.00 | 0.76% | 55,025 |