HOCHTIEF Aktiengesellschaft (FRA:HOT)
Germany
· Delayed Price · Currency is EUR 315.40
+4.80 (1.55%)
At close: Dec 3, 2025
FRA:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 319.20 | 323.60 | 311.60 | 315.60 | 315.60 | -2.11% | 944 |
| Dec 4, 2025 | 317.20 | 322.60 | 314.40 | 322.40 | 322.40 | 2.22% | 235 |
| Dec 3, 2025 | 310.40 | 316.80 | 309.40 | 315.40 | 315.40 | 1.55% | 266 |
| Dec 2, 2025 | 294.20 | 312.20 | 294.20 | 310.60 | 310.60 | 6.88% | 826 |
| Dec 1, 2025 | 302.40 | 302.40 | 289.00 | 290.60 | 290.60 | -4.91% | 590 |
| Nov 28, 2025 | 298.00 | 305.60 | 298.00 | 305.60 | 305.60 | 2.62% | 425 |
| Nov 27, 2025 | 299.80 | 299.80 | 297.40 | 297.80 | 297.80 | -0.93% | 239 |
| Nov 26, 2025 | 296.40 | 300.60 | 295.20 | 300.60 | 300.60 | 1.76% | 197 |
| Nov 25, 2025 | 286.60 | 298.00 | 286.60 | 295.40 | 295.40 | 2.86% | 343 |
| Nov 24, 2025 | 272.00 | 290.00 | 272.00 | 287.20 | 287.20 | 5.67% | 249 |
| Nov 21, 2025 | 285.00 | 285.00 | 269.00 | 271.80 | 271.80 | -4.56% | 575 |
| Nov 20, 2025 | 283.60 | 296.00 | 283.60 | 284.80 | 284.80 | 1.06% | 108 |
| Nov 19, 2025 | 282.40 | 282.40 | 281.60 | 281.80 | 281.80 | -0.84% | 30 |
| Nov 18, 2025 | 281.20 | 284.20 | 278.00 | 284.20 | 284.20 | -0.07% | 173 |
| Nov 17, 2025 | 284.80 | 286.80 | 281.20 | 284.40 | 284.40 | 0.78% | 1,360 |
| Nov 14, 2025 | 283.40 | 284.00 | 277.00 | 282.20 | 282.20 | -0.56% | 108 |
| Nov 13, 2025 | 287.00 | 287.00 | 282.20 | 283.80 | 283.80 | -1.39% | 497 |
| Nov 12, 2025 | 277.20 | 289.60 | 277.20 | 287.80 | 287.80 | 3.23% | 316 |
| Nov 11, 2025 | 281.00 | 285.60 | 278.40 | 278.80 | 278.80 | -1.20% | 589 |
| Nov 10, 2025 | 272.40 | 285.60 | 272.40 | 282.20 | 282.20 | 3.60% | 447 |
| Nov 7, 2025 | 271.60 | 280.80 | 268.80 | 272.40 | 272.40 | -0.15% | 1,274 |
| Nov 6, 2025 | 262.20 | 276.80 | 262.20 | 272.80 | 272.80 | 3.81% | 371 |
| Nov 5, 2025 | 259.00 | 262.80 | 259.00 | 262.80 | 262.80 | 1.39% | 90 |
| Nov 4, 2025 | 252.40 | 260.80 | 249.40 | 259.20 | 259.20 | 1.81% | 161 |
| Nov 3, 2025 | 248.40 | 254.60 | 248.40 | 254.60 | 254.60 | 2.25% | 260 |
| Oct 31, 2025 | 252.80 | 252.80 | 249.00 | 249.00 | 249.00 | -1.58% | 30 |
| Oct 30, 2025 | 252.60 | 256.00 | 252.60 | 253.00 | 253.00 | -0.24% | 53 |
| Oct 29, 2025 | 253.80 | 253.80 | 252.40 | 253.60 | 253.60 | -1.09% | 24 |
| Oct 28, 2025 | 257.20 | 257.20 | 254.00 | 256.40 | 256.40 | -0.08% | 155 |
| Oct 27, 2025 | 254.60 | 257.00 | 254.60 | 256.60 | 256.60 | 0.71% | 321 |
| Oct 24, 2025 | 249.60 | 254.80 | 249.60 | 254.80 | 254.80 | 3.75% | 1 |
| Oct 23, 2025 | 242.00 | 245.80 | 242.00 | 245.60 | 245.60 | 3.80% | 97 |
| Oct 22, 2025 | 251.60 | 256.20 | 236.60 | 236.60 | 236.60 | -5.66% | 1,402 |
| Oct 21, 2025 | 259.60 | 261.40 | 250.80 | 250.80 | 250.80 | -3.39% | 297 |
| Oct 20, 2025 | 252.80 | 259.60 | 252.80 | 259.60 | 259.60 | 3.67% | 433 |
| Oct 17, 2025 | 256.00 | 256.40 | 250.40 | 250.40 | 250.40 | -3.32% | 409 |
| Oct 16, 2025 | 254.20 | 259.00 | 254.20 | 259.00 | 259.00 | 1.25% | 315 |
| Oct 15, 2025 | 263.60 | 263.60 | 250.60 | 255.80 | 255.80 | -2.74% | 680 |
| Oct 14, 2025 | 264.60 | 264.60 | 261.40 | 263.00 | 263.00 | -1.65% | 124 |
| Oct 13, 2025 | 262.00 | 267.80 | 261.20 | 267.40 | 267.40 | 3.08% | 560 |
| Oct 10, 2025 | 267.80 | 268.60 | 259.40 | 259.40 | 259.40 | -3.50% | 1,084 |
| Oct 9, 2025 | 256.60 | 268.80 | 256.60 | 268.80 | 268.80 | 4.27% | 694 |
| Oct 8, 2025 | 253.80 | 257.80 | 253.80 | 257.80 | 257.80 | 1.02% | 601 |
| Oct 7, 2025 | 255.20 | 260.00 | 255.20 | 255.20 | 255.20 | -0.08% | 152 |
| Oct 6, 2025 | 255.00 | 257.00 | 255.00 | 255.40 | 255.40 | 0.16% | 277 |
| Oct 3, 2025 | 249.60 | 256.80 | 249.60 | 255.00 | 255.00 | 3.24% | 798 |
| Oct 2, 2025 | 238.20 | 250.00 | 238.20 | 247.00 | 247.00 | 5.47% | 751 |
| Oct 1, 2025 | 226.80 | 234.40 | 226.80 | 234.20 | 234.20 | 2.18% | 232 |
| Sep 30, 2025 | 217.60 | 229.20 | 216.60 | 229.20 | 229.20 | 4.95% | 324 |
| Sep 29, 2025 | 221.00 | 221.00 | 218.40 | 218.40 | 218.40 | -1.09% | 239 |
| Sep 26, 2025 | 217.80 | 220.80 | 217.80 | 220.80 | 220.80 | 0.91% | 27 |
| Sep 25, 2025 | 228.00 | 228.60 | 217.00 | 218.80 | 218.80 | -4.29% | 251 |
| Sep 24, 2025 | 229.00 | 229.60 | 227.20 | 228.60 | 228.60 | -0.35% | 125 |
| Sep 23, 2025 | 228.60 | 230.00 | 228.60 | 229.40 | 229.40 | -0.09% | 162 |
| Sep 22, 2025 | 229.80 | 230.60 | 228.80 | 229.60 | 229.60 | -1.03% | 310 |
| Sep 19, 2025 | 232.20 | 234.20 | 232.00 | 232.00 | 232.00 | -1.44% | 39 |
| Sep 18, 2025 | 227.40 | 235.40 | 227.40 | 235.40 | 235.40 | 2.35% | 224 |
| Sep 17, 2025 | 232.20 | 234.00 | 230.00 | 230.00 | 230.00 | -0.78% | 156 |
| Sep 16, 2025 | 239.60 | 239.60 | 231.80 | 231.80 | 231.80 | -3.34% | 188 |
| Sep 15, 2025 | 232.80 | 239.80 | 232.40 | 239.80 | 239.80 | 2.65% | 311 |
| Sep 12, 2025 | 235.20 | 235.20 | 233.00 | 233.60 | 233.60 | -1.85% | 791 |
| Sep 11, 2025 | 229.40 | 238.00 | 229.40 | 238.00 | 238.00 | 3.48% | 393 |
| Sep 10, 2025 | 222.40 | 231.20 | 222.40 | 230.00 | 230.00 | 3.60% | 375 |
| Sep 9, 2025 | 223.60 | 225.00 | 222.00 | 222.00 | 222.00 | -0.45% | 265 |
| Sep 8, 2025 | 217.80 | 223.60 | 217.80 | 223.00 | 223.00 | 1.18% | 168 |
| Sep 5, 2025 | 218.00 | 220.40 | 218.00 | 220.40 | 220.40 | 0.64% | 413 |
| Sep 4, 2025 | 215.40 | 219.00 | 215.40 | 219.00 | 219.00 | 1.77% | 57 |
| Sep 3, 2025 | 213.20 | 216.20 | 211.80 | 215.20 | 215.20 | 1.80% | 74 |
| Sep 2, 2025 | 216.80 | 216.80 | 211.40 | 211.40 | 211.40 | -2.31% | 80 |
| Sep 1, 2025 | 216.20 | 218.20 | 216.20 | 216.40 | 216.40 | 0.09% | 113 |
| Aug 29, 2025 | 215.00 | 216.80 | 215.00 | 216.20 | 216.20 | 0.37% | 90 |
| Aug 28, 2025 | 212.40 | 217.20 | 212.40 | 215.40 | 215.40 | 1.41% | 241 |
| Aug 27, 2025 | 220.40 | 220.40 | 212.40 | 212.40 | 212.40 | -3.54% | 422 |
| Aug 26, 2025 | 221.00 | 222.00 | 219.00 | 220.20 | 220.20 | -1.34% | 259 |
| Aug 25, 2025 | 227.00 | 227.00 | 218.80 | 223.20 | 223.20 | -1.41% | 415 |
| Aug 22, 2025 | 223.00 | 226.40 | 222.00 | 226.40 | 226.40 | 1.07% | 259 |
| Aug 21, 2025 | 221.00 | 224.60 | 221.00 | 224.00 | 224.00 | 1.27% | 116 |
| Aug 20, 2025 | 220.60 | 222.80 | 220.60 | 221.20 | 221.20 | -0.72% | 652 |
| Aug 19, 2025 | 225.40 | 226.80 | 221.20 | 222.80 | 222.80 | -0.80% | 1,094 |
| Aug 18, 2025 | 220.00 | 224.60 | 220.00 | 224.60 | 224.60 | 1.91% | 201 |
| Aug 15, 2025 | 222.80 | 223.00 | 220.40 | 220.40 | 220.40 | -0.99% | 416 |
| Aug 14, 2025 | 215.40 | 222.60 | 215.40 | 222.60 | 222.60 | 3.44% | 316 |
| Aug 13, 2025 | 217.00 | 218.60 | 215.20 | 215.20 | 215.20 | -1.74% | 346 |
| Aug 12, 2025 | 210.20 | 219.00 | 210.20 | 219.00 | 219.00 | 3.79% | 1,326 |
| Aug 11, 2025 | 210.20 | 211.20 | 205.00 | 211.00 | 211.00 | 1.15% | 1,003 |
| Aug 8, 2025 | 200.80 | 209.20 | 200.00 | 208.60 | 208.60 | 3.47% | 328 |
| Aug 7, 2025 | 195.90 | 202.20 | 195.90 | 201.60 | 201.60 | 3.23% | 298 |
| Aug 6, 2025 | 195.00 | 196.00 | 194.20 | 195.30 | 195.30 | 1.30% | 721 |
| Aug 5, 2025 | 191.70 | 194.30 | 191.70 | 192.80 | 192.80 | 0.68% | 240 |
| Aug 4, 2025 | 186.70 | 191.60 | 186.70 | 191.50 | 191.50 | 2.24% | 178 |
| Aug 1, 2025 | 191.10 | 191.10 | 186.60 | 187.30 | 187.30 | -3.60% | 367 |
| Jul 31, 2025 | 192.20 | 195.00 | 191.20 | 194.30 | 194.30 | 1.25% | 161 |
| Jul 30, 2025 | 190.20 | 192.20 | 190.20 | 191.90 | 191.90 | 0.95% | 166 |
| Jul 29, 2025 | 186.50 | 192.30 | 186.50 | 190.10 | 190.10 | 1.44% | 447 |
| Jul 28, 2025 | 192.90 | 192.90 | 187.40 | 187.40 | 187.40 | -2.70% | 198 |
| Jul 25, 2025 | 193.30 | 194.10 | 191.30 | 192.60 | 192.60 | -0.87% | 299 |
| Jul 24, 2025 | 186.10 | 194.60 | 186.10 | 194.30 | 194.30 | 4.18% | 1,265 |
| Jul 23, 2025 | 187.40 | 189.70 | 183.80 | 186.50 | 186.50 | 0.05% | 388 |
| Jul 22, 2025 | 184.30 | 186.40 | 184.30 | 186.40 | 186.40 | 0.49% | 852 |
| Jul 21, 2025 | 182.80 | 187.50 | 182.80 | 185.50 | 185.50 | 0.60% | 605 |