HOCHTIEF Aktiengesellschaft (HOCFF)
OTCMKTS
· Delayed Price · Currency is USD
470.79
+13.94 (3.05%)
Mar 5, 2026, 12:33 PM EST
HOCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 465.13 | 470.79 | 465.10 | 470.79 | 470.79 | 3.05% | 24 |
| Mar 4, 2026 | 456.85 | 456.85 | 456.85 | 456.85 | 456.85 | -0.91% | 8 |
| Mar 2, 2026 | 487.27 | 487.27 | 461.03 | 461.03 | 461.03 | -2.62% | 206 |
| Feb 26, 2026 | 483.13 | 483.13 | 473.45 | 473.45 | 473.45 | -2.00% | 36 |
| Feb 25, 2026 | 485.10 | 493.00 | 483.13 | 483.13 | 483.13 | 1.26% | 47 |
| Feb 24, 2026 | 497.60 | 497.60 | 477.10 | 477.10 | 477.10 | -4.03% | 34 |
| Feb 23, 2026 | 497.15 | 497.15 | 497.15 | 497.15 | 497.15 | 3.57% | 9 |
| Feb 20, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 3.45% | 22 |
| Feb 19, 2026 | 463.95 | 464.00 | 463.95 | 464.00 | 464.00 | -1.40% | 25 |
| Feb 18, 2026 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | 7.70% | 15 |
| Feb 12, 2026 | 439.30 | 442.39 | 430.50 | 436.94 | 436.94 | -0.50% | 15 |
| Feb 11, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | 1.89% | 10 |
| Feb 10, 2026 | 439.00 | 439.00 | 431.01 | 431.01 | 431.01 | -1.44% | 34 |
| Feb 9, 2026 | 437.33 | 437.33 | 437.33 | 437.33 | 437.33 | 1.70% | 10 |
| Feb 6, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 8.08% | 5 |
| Feb 5, 2026 | 402.75 | 402.75 | 397.87 | 397.87 | 397.87 | -2.21% | 100 |
| Feb 4, 2026 | 415.20 | 415.20 | 406.88 | 406.88 | 406.88 | -5.83% | 196 |
| Jan 26, 2026 | 432.00 | 440.15 | 430.00 | 432.09 | 432.09 | -0.67% | 156 |
| Jan 23, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 1.39% | 152 |
| Jan 22, 2026 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | 3.59% | 6 |
| Jan 21, 2026 | 414.16 | 414.16 | 414.16 | 414.16 | 414.16 | - | 8 |
| Jan 20, 2026 | 430.90 | 430.90 | 408.25 | 414.15 | 414.15 | -4.13% | 141 |
| Jan 16, 2026 | 427.56 | 435.00 | 427.56 | 432.00 | 432.00 | -0.69% | 25 |
| Jan 15, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 4.61% | 12 |
| Jan 14, 2026 | 435.00 | 435.00 | 400.56 | 415.85 | 415.85 | 0.81% | 22 |
| Jan 12, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -2.71% | 7 |
| Jan 9, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.08% | 2 |
| Jan 6, 2026 | 410.20 | 435.70 | 410.20 | 423.65 | 423.65 | 4.61% | 253 |
| Jan 5, 2026 | 405.00 | 405.00 | 404.96 | 404.96 | 404.96 | 0.47% | 7 |
| Jan 2, 2026 | 403.05 | 403.05 | 403.05 | 403.05 | 403.05 | 2.28% | 4 |
| Dec 31, 2025 | 403.10 | 403.10 | 394.05 | 394.05 | 394.05 | -1.49% | 22 |
| Dec 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.13% | 3 |
| Dec 29, 2025 | 388.55 | 399.52 | 388.55 | 399.47 | 399.47 | -0.13% | 247 |
| Dec 26, 2025 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.89% | 133 |
| Dec 24, 2025 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | -3.79% | 5 |
| Dec 23, 2025 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 3.43% | 400 |
| Dec 22, 2025 | 406.95 | 406.95 | 394.50 | 394.50 | 394.50 | -1.16% | 20 |
| Dec 19, 2025 | 384.00 | 406.43 | 384.00 | 399.13 | 399.13 | 3.80% | 68 |
| Dec 18, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 4.52% | 30 |
| Dec 17, 2025 | 399.50 | 399.50 | 367.88 | 367.88 | 367.88 | -4.61% | 58 |
| Dec 16, 2025 | 403.57 | 403.57 | 385.65 | 385.65 | 385.65 | -3.59% | 13 |
| Dec 15, 2025 | 398.68 | 400.38 | 398.68 | 400.00 | 400.00 | 3.52% | 23 |
| Dec 12, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -1.08% | 1 |
| Dec 11, 2025 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | -2.20% | 12 |
| Dec 10, 2025 | 375.55 | 399.40 | 375.55 | 399.40 | 399.40 | 5.11% | 8 |
| Dec 8, 2025 | 377.53 | 380.00 | 377.53 | 380.00 | 380.00 | -1.32% | 5 |
| Dec 5, 2025 | 385.75 | 385.75 | 378.95 | 385.07 | 385.07 | -0.05% | 165 |
| Dec 4, 2025 | 375.25 | 385.25 | 370.28 | 385.25 | 385.25 | 2.67% | 81 |
| Dec 3, 2025 | 377.02 | 378.52 | 375.23 | 375.23 | 375.23 | 3.09% | 415 |
| Dec 2, 2025 | 368.10 | 368.10 | 363.39 | 363.98 | 363.98 | 5.08% | 30 |
| Dec 1, 2025 | 355.65 | 355.65 | 346.27 | 346.40 | 346.40 | -3.78% | 54 |
| Nov 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 35 |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.66% | 3 |
| Nov 25, 2025 | 337.95 | 344.50 | 331.31 | 334.43 | 334.43 | 1.38% | 18 |
| Nov 24, 2025 | 331.78 | 338.80 | 329.87 | 329.87 | 329.87 | 7.94% | 66 |
| Nov 21, 2025 | 321.00 | 321.00 | 305.59 | 305.59 | 305.59 | -7.94% | 109 |
| Nov 20, 2025 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - | 50 |
| Nov 19, 2025 | 338.28 | 338.30 | 331.95 | 331.95 | 331.95 | 2.14% | 3 |
| Nov 18, 2025 | 332.76 | 332.76 | 325.00 | 325.00 | 325.00 | -0.51% | 14 |
| Nov 17, 2025 | 340.15 | 340.62 | 326.66 | 326.66 | 326.66 | -3.50% | 8 |
| Nov 14, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -1.14% | 5 |
| Nov 13, 2025 | 347.47 | 356.54 | 334.40 | 342.42 | 342.42 | 4.14% | 114 |
| Nov 12, 2025 | 342.48 | 342.71 | 328.81 | 328.81 | 328.81 | 1.17% | 5 |
| Nov 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.62% | 3 |
| Nov 10, 2025 | 330.53 | 330.53 | 323.00 | 323.00 | 323.00 | 3.22% | 172 |
| Nov 7, 2025 | 312.91 | 312.91 | 312.91 | 312.91 | 312.91 | -0.03% | 16 |
| Nov 6, 2025 | 307.93 | 318.25 | 307.93 | 313.01 | 313.01 | 3.66% | 209 |
| Nov 5, 2025 | 300.00 | 310.00 | 300.00 | 301.95 | 301.95 | 3.20% | 128 |
| Oct 30, 2025 | 289.57 | 292.89 | 289.57 | 292.58 | 292.58 | -2.03% | 261 |
| Oct 29, 2025 | 290.00 | 298.65 | 290.00 | 298.65 | 298.65 | 2.45% | 7 |
| Oct 28, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -2.17% | 2 |
| Oct 27, 2025 | 304.89 | 304.89 | 297.00 | 297.96 | 297.96 | -2.23% | 39 |
| Oct 24, 2025 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 4.18% | 3 |
| Oct 23, 2025 | 282.27 | 292.53 | 282.27 | 292.53 | 292.53 | 4.64% | 21 |
| Oct 22, 2025 | 289.35 | 292.91 | 279.55 | 279.55 | 279.55 | -4.46% | 13 |
| Oct 21, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -4.75% | 25 |
| Oct 20, 2025 | 307.19 | 307.20 | 307.19 | 307.20 | 307.20 | 4.99% | 20 |
| Oct 17, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 0.52% | 4 |
| Oct 15, 2025 | 305.00 | 311.11 | 291.09 | 291.09 | 291.09 | -4.25% | 1,299 |
| Oct 14, 2025 | 311.00 | 311.00 | 304.00 | 304.00 | 304.00 | -2.83% | 63 |
| Oct 13, 2025 | 307.00 | 314.94 | 307.00 | 312.85 | 312.85 | 2.90% | 50 |
| Oct 8, 2025 | 294.58 | 304.04 | 294.58 | 304.04 | 304.04 | 2.37% | 149 |
| Oct 7, 2025 | 304.67 | 307.03 | 297.00 | 297.00 | 297.00 | 0.07% | 43 |
| Oct 6, 2025 | 296.78 | 296.78 | 296.78 | 296.78 | 296.78 | -0.06% | 15 |
| Oct 3, 2025 | 296.44 | 305.62 | 296.44 | 296.97 | 296.97 | 1.21% | 45 |
| Oct 2, 2025 | 284.72 | 293.43 | 284.72 | 293.43 | 293.43 | 7.88% | 23 |
| Oct 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.69% | 4 |
| Sep 30, 2025 | 270.38 | 274.58 | 270.13 | 270.13 | 270.13 | 6.25% | 4 |
| Sep 29, 2025 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | -0.83% | 2 |
| Sep 25, 2025 | 258.00 | 262.40 | 254.25 | 256.38 | 256.38 | -5.61% | 76 |
| Sep 22, 2025 | 271.60 | 271.61 | 271.60 | 271.61 | 271.61 | 0.55% | 2 |
| Sep 19, 2025 | 274.40 | 274.40 | 270.00 | 270.13 | 270.13 | -1.56% | 15 |
| Sep 17, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.33% | 10 |
| Sep 16, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 0.04% | 5 |
| Sep 15, 2025 | 288.50 | 288.50 | 278.00 | 278.00 | 278.00 | - | 9 |
| Sep 11, 2025 | 285.20 | 285.29 | 277.00 | 278.00 | 278.00 | 4.61% | 2,510 |
| Sep 8, 2025 | 268.50 | 268.50 | 265.75 | 265.75 | 265.75 | -0.87% | 610 |
| Sep 5, 2025 | 268.09 | 268.09 | 268.09 | 268.09 | 268.09 | 7.24% | 8 |