HOCHTIEF Aktiengesellschaft (ETR:HOT)
Germany
· Delayed Price · Currency is EUR 375.60
-12.80 (-3.30%)
At close: Mar 6, 2026
ETR:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 387.20 | 393.60 | 369.80 | 375.60 | 375.60 | -3.30% | 97,241 |
| Mar 5, 2026 | 404.00 | 408.80 | 383.00 | 388.40 | 388.40 | -3.29% | 85,477 |
| Mar 4, 2026 | 387.40 | 403.40 | 387.20 | 401.60 | 401.60 | 2.71% | 96,604 |
| Mar 3, 2026 | 395.20 | 395.20 | 376.40 | 391.00 | 391.00 | -4.21% | 131,150 |
| Mar 2, 2026 | 396.40 | 408.20 | 384.00 | 408.20 | 408.20 | -1.07% | 86,087 |
| Feb 27, 2026 | 403.00 | 414.80 | 403.00 | 412.60 | 412.60 | 2.43% | 128,976 |
| Feb 26, 2026 | 411.40 | 419.20 | 400.00 | 402.80 | 402.80 | -2.89% | 77,905 |
| Feb 25, 2026 | 409.80 | 416.20 | 409.00 | 414.80 | 414.80 | 1.32% | 46,117 |
| Feb 24, 2026 | 402.40 | 410.60 | 396.80 | 409.40 | 409.40 | 1.69% | 46,527 |
| Feb 23, 2026 | 396.20 | 405.60 | 392.80 | 402.60 | 402.60 | -0.49% | 82,554 |
| Feb 20, 2026 | 396.80 | 414.00 | 396.80 | 404.60 | 404.60 | 2.95% | 80,800 |
| Feb 19, 2026 | 397.00 | 409.40 | 386.20 | 393.00 | 393.00 | -2.92% | 102,476 |
| Feb 18, 2026 | 388.00 | 404.80 | 384.60 | 404.80 | 404.80 | 5.03% | 70,268 |
| Feb 17, 2026 | 386.60 | 388.00 | 376.40 | 385.40 | 385.40 | -1.43% | 43,392 |
| Feb 16, 2026 | 368.00 | 391.00 | 368.00 | 391.00 | 391.00 | 5.56% | 61,285 |
| Feb 13, 2026 | 364.60 | 376.00 | 362.00 | 370.40 | 370.40 | 1.04% | 52,322 |
| Feb 12, 2026 | 376.80 | 381.00 | 362.80 | 366.60 | 366.60 | -2.14% | 53,204 |
| Feb 11, 2026 | 364.00 | 377.80 | 360.60 | 374.60 | 374.60 | 3.65% | 48,912 |
| Feb 10, 2026 | 373.20 | 373.60 | 358.20 | 361.40 | 361.40 | -4.49% | 58,260 |
| Feb 9, 2026 | 366.00 | 378.80 | 364.80 | 378.40 | 378.40 | 3.50% | 71,569 |
| Feb 6, 2026 | 352.40 | 365.60 | 349.80 | 365.60 | 365.60 | 4.22% | 58,211 |
| Feb 5, 2026 | 350.60 | 357.40 | 341.60 | 350.80 | 350.80 | 0.75% | 57,719 |
| Feb 4, 2026 | 363.00 | 365.20 | 348.20 | 348.20 | 348.20 | -4.71% | 47,950 |
| Feb 3, 2026 | 363.60 | 367.40 | 355.00 | 365.40 | 365.40 | 2.30% | 52,093 |
| Feb 2, 2026 | 348.20 | 360.80 | 346.80 | 357.20 | 357.20 | 0.68% | 53,639 |
| Jan 30, 2026 | 354.00 | 360.80 | 354.00 | 354.80 | 354.80 | 0.28% | 64,088 |
| Jan 29, 2026 | 356.60 | 363.20 | 348.20 | 353.80 | 353.80 | 0.34% | 60,100 |
| Jan 28, 2026 | 362.00 | 363.00 | 350.40 | 352.60 | 352.60 | -2.43% | 60,051 |
| Jan 27, 2026 | 364.20 | 366.40 | 359.80 | 361.40 | 361.40 | -0.55% | 61,519 |
| Jan 26, 2026 | 362.40 | 367.00 | 359.80 | 363.40 | 363.40 | -0.27% | 33,701 |
| Jan 23, 2026 | 367.00 | 368.00 | 358.00 | 364.40 | 364.40 | -0.60% | 46,735 |
| Jan 22, 2026 | 355.00 | 368.00 | 353.00 | 366.60 | 366.60 | 4.50% | 55,729 |
| Jan 21, 2026 | 350.00 | 354.40 | 346.00 | 350.80 | 350.80 | -0.57% | 64,848 |
| Jan 20, 2026 | 361.60 | 362.00 | 343.20 | 352.80 | 352.80 | -3.13% | 121,909 |
| Jan 19, 2026 | 358.80 | 368.60 | 357.00 | 364.20 | 364.20 | -2.36% | 70,858 |
| Jan 16, 2026 | 369.20 | 376.40 | 367.60 | 373.00 | 373.00 | 0.76% | 67,948 |
| Jan 15, 2026 | 362.20 | 370.20 | 358.00 | 370.20 | 370.20 | 2.61% | 65,025 |
| Jan 14, 2026 | 367.00 | 370.00 | 357.40 | 360.80 | 360.80 | -1.96% | 73,576 |
| Jan 13, 2026 | 368.80 | 369.40 | 359.60 | 368.00 | 368.00 | 0.88% | 57,303 |
| Jan 12, 2026 | 356.00 | 364.80 | 349.80 | 364.80 | 364.80 | 2.99% | 68,496 |
| Jan 9, 2026 | 360.20 | 361.00 | 349.40 | 354.20 | 354.20 | -1.34% | 54,613 |
| Jan 8, 2026 | 368.00 | 368.00 | 359.00 | 359.00 | 359.00 | -2.87% | 73,719 |
| Jan 7, 2026 | 360.00 | 372.60 | 359.00 | 369.60 | 369.60 | 3.94% | 104,423 |
| Jan 6, 2026 | 352.20 | 359.20 | 346.80 | 355.60 | 355.60 | 1.43% | 98,842 |
| Jan 5, 2026 | 343.20 | 350.60 | 342.20 | 350.60 | 350.60 | 3.61% | 81,910 |
| Jan 2, 2026 | 335.80 | 341.80 | 328.60 | 338.40 | 338.40 | 0.42% | 58,197 |
| Dec 30, 2025 | 332.80 | 337.00 | 332.60 | 337.00 | 337.00 | 1.26% | 45,412 |
| Dec 29, 2025 | 333.00 | 333.20 | 327.40 | 332.80 | 332.80 | 0.48% | 48,213 |
| Dec 23, 2025 | 334.20 | 334.80 | 329.80 | 331.20 | 331.20 | -0.84% | 49,530 |
| Dec 22, 2025 | 339.60 | 339.60 | 329.40 | 334.00 | 334.00 | -0.89% | 39,920 |
| Dec 19, 2025 | 334.80 | 337.00 | 330.80 | 337.00 | 337.00 | 1.81% | 227,307 |
| Dec 18, 2025 | 319.20 | 331.00 | 318.00 | 331.00 | 331.00 | 3.44% | 88,760 |
| Dec 17, 2025 | 332.80 | 332.80 | 318.40 | 320.00 | 320.00 | -3.67% | 79,296 |
| Dec 16, 2025 | 334.20 | 338.40 | 329.20 | 332.20 | 332.20 | -2.18% | 111,760 |
| Dec 15, 2025 | 330.40 | 339.60 | 329.80 | 339.60 | 339.60 | 3.66% | 70,067 |
| Dec 12, 2025 | 333.80 | 338.00 | 325.40 | 327.60 | 327.60 | -0.73% | 81,286 |
| Dec 11, 2025 | 329.20 | 335.20 | 326.40 | 330.00 | 330.00 | -0.72% | 65,913 |
| Dec 10, 2025 | 325.60 | 334.20 | 324.40 | 332.40 | 332.40 | 3.55% | 72,648 |
| Dec 9, 2025 | 313.80 | 324.60 | 313.00 | 321.00 | 321.00 | -0.19% | 68,999 |
| Dec 8, 2025 | 317.60 | 323.40 | 317.00 | 321.60 | 321.60 | 2.16% | 61,997 |
| Dec 5, 2025 | 322.00 | 324.40 | 311.40 | 314.80 | 314.80 | -1.69% | 87,536 |
| Dec 4, 2025 | 316.80 | 320.20 | 312.20 | 320.20 | 320.20 | 1.84% | 76,769 |
| Dec 3, 2025 | 310.00 | 317.20 | 309.00 | 314.40 | 314.40 | 1.48% | 85,458 |
| 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 |