HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria
· Delayed Price · Currency is EUR 368.00
-11.40 (-3.00%)
Last updated: Mar 9, 2026, 1:00 PM CET
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | - | -4.38% | - |
| Mar 6, 2026 | 391.20 | 391.20 | 373.20 | 379.40 | 379.40 | -1.66% | - |
| Mar 5, 2026 | 401.40 | 408.40 | 385.80 | 385.80 | 385.80 | -4.17% | - |
| Mar 4, 2026 | 391.80 | 403.20 | 391.80 | 402.60 | 402.60 | 3.66% | - |
| Mar 3, 2026 | 395.40 | 395.40 | 379.20 | 388.40 | 388.40 | -3.86% | 16 |
| Mar 2, 2026 | 395.80 | 405.20 | 395.80 | 404.00 | 404.00 | -1.56% | - |
| Feb 27, 2026 | 412.80 | 412.80 | 406.60 | 410.40 | 410.40 | 1.48% | 12 |
| Feb 26, 2026 | 411.60 | 414.80 | 404.40 | 404.40 | 404.40 | -1.94% | 10 |
| Feb 25, 2026 | 415.60 | 415.60 | 411.60 | 412.40 | 412.40 | 0.54% | - |
| Feb 24, 2026 | 397.40 | 410.20 | 397.40 | 410.20 | 410.20 | 2.96% | 56 |
| Feb 23, 2026 | 403.80 | 405.00 | 398.40 | 398.40 | 398.40 | -2.40% | 126 |
| Feb 20, 2026 | 406.60 | 412.60 | 406.60 | 408.20 | 408.20 | 2.82% | 166 |
| Feb 19, 2026 | 397.40 | 404.40 | 392.20 | 397.00 | 397.00 | -1.68% | 180 |
| Feb 18, 2026 | 386.80 | 403.80 | 386.80 | 403.80 | 403.80 | 5.32% | - |
| Feb 17, 2026 | 386.00 | 386.00 | 380.60 | 383.40 | 383.40 | -0.62% | - |
| Feb 16, 2026 | 378.40 | 385.80 | 378.40 | 385.80 | 385.80 | 3.82% | - |
| Feb 13, 2026 | 364.60 | 371.60 | 364.40 | 371.60 | 371.60 | 2.14% | 83 |
| Feb 12, 2026 | 377.00 | 378.80 | 363.80 | 363.80 | 363.80 | -2.73% | 62 |
| Feb 11, 2026 | 363.20 | 375.20 | 363.20 | 374.00 | 374.00 | 2.24% | - |
| Feb 10, 2026 | 367.40 | 368.60 | 365.80 | 365.80 | 365.80 | -1.19% | - |
| Feb 9, 2026 | 367.40 | 370.20 | 367.00 | 370.20 | 370.20 | 1.31% | - |
| Feb 6, 2026 | 350.80 | 365.40 | 350.80 | 365.40 | 365.40 | 5.06% | - |
| Feb 5, 2026 | 351.00 | 354.20 | 347.80 | 347.80 | 347.80 | -3.23% | - |
| Feb 4, 2026 | 362.40 | 363.40 | 358.80 | 359.40 | 359.40 | -0.22% | - |
| Feb 3, 2026 | 362.60 | 362.60 | 360.20 | 360.20 | 360.20 | 0.95% | - |
| Feb 2, 2026 | 348.20 | 356.80 | 348.20 | 356.80 | 356.80 | 0.17% | - |
| Jan 30, 2026 | 359.00 | 360.40 | 356.20 | 356.20 | 356.20 | 0.91% | - |
| Jan 29, 2026 | 353.60 | 360.40 | 353.00 | 353.00 | 353.00 | - | 12 |
| Jan 28, 2026 | 361.80 | 361.80 | 353.00 | 353.00 | 353.00 | -2.11% | - |
| Jan 27, 2026 | 363.20 | 364.60 | 360.60 | 360.60 | 360.60 | -1.10% | - |
| Jan 26, 2026 | 362.40 | 364.60 | 360.60 | 364.60 | 364.60 | 0.44% | - |
| Jan 23, 2026 | 364.20 | 366.00 | 362.80 | 363.00 | 363.00 | -1.09% | - |
| Jan 22, 2026 | 354.40 | 367.00 | 354.40 | 367.00 | 367.00 | 4.20% | - |
| Jan 21, 2026 | 348.40 | 352.20 | 347.20 | 352.20 | 352.20 | -0.23% | - |
| Jan 20, 2026 | 355.00 | 355.00 | 348.80 | 353.00 | 353.00 | -3.55% | - |
| Jan 19, 2026 | 362.40 | 368.20 | 362.20 | 366.00 | 366.00 | -2.40% | - |
| Jan 16, 2026 | 368.00 | 375.60 | 368.00 | 375.00 | 375.00 | 1.52% | - |
| Jan 15, 2026 | 363.60 | 369.40 | 363.60 | 369.40 | 369.40 | 2.16% | - |
| Jan 14, 2026 | 369.20 | 369.20 | 361.60 | 361.60 | 361.60 | -2.11% | 31 |
| Jan 13, 2026 | 369.40 | 369.40 | 361.80 | 369.40 | 369.40 | 1.88% | - |
| Jan 12, 2026 | 354.80 | 362.60 | 354.80 | 362.60 | 362.60 | 3.30% | - |
| Jan 9, 2026 | 358.40 | 358.40 | 351.00 | 351.00 | 351.00 | -4.15% | - |
| Jan 8, 2026 | 366.00 | 366.20 | 362.80 | 366.20 | 366.20 | -1.51% | - |
| Jan 7, 2026 | 360.60 | 371.80 | 360.60 | 371.80 | 371.80 | 5.09% | 124 |
| Jan 6, 2026 | 348.60 | 358.20 | 348.60 | 353.80 | 353.80 | 1.55% | - |
| Jan 5, 2026 | 344.60 | 348.40 | 344.60 | 348.40 | 348.40 | 3.08% | - |
| Jan 2, 2026 | 340.20 | 340.20 | 333.00 | 338.00 | 338.00 | 1.20% | - |
| Dec 30, 2025 | 333.20 | 334.00 | 333.20 | 334.00 | 334.00 | 0.66% | - |
| Dec 29, 2025 | 331.80 | 331.80 | 329.00 | 331.80 | 331.80 | -0.48% | - |
| Dec 23, 2025 | 333.60 | 334.00 | 332.20 | 333.40 | 333.40 | -0.18% | - |
| Dec 22, 2025 | 336.40 | 336.40 | 333.20 | 334.00 | 334.00 | 0.12% | - |
| Dec 19, 2025 | 334.40 | 337.00 | 332.80 | 333.60 | 333.60 | 1.09% | - |
| Dec 18, 2025 | 319.60 | 330.00 | 319.60 | 330.00 | 330.00 | 0.30% | 26 |
| Dec 17, 2025 | 330.40 | 330.60 | 328.80 | 329.00 | 329.00 | -1.26% | - |
| Dec 16, 2025 | 336.20 | 336.20 | 329.60 | 333.20 | 333.20 | -1.59% | - |
| Dec 15, 2025 | 331.80 | 338.60 | 331.80 | 338.60 | 338.60 | 3.11% | - |
| Dec 12, 2025 | 335.20 | 337.40 | 328.40 | 328.40 | 328.40 | -0.73% | 56 |
| Dec 11, 2025 | 332.20 | 332.80 | 329.40 | 330.80 | 330.80 | -0.30% | - |
| Dec 10, 2025 | 327.20 | 331.80 | 327.20 | 331.80 | 331.80 | 3.30% | 119 |
| Dec 9, 2025 | 318.00 | 323.00 | 318.00 | 321.20 | 321.20 | -0.06% | - |
| Dec 8, 2025 | 318.00 | 321.80 | 318.00 | 321.40 | 321.40 | 2.82% | - |
| Dec 5, 2025 | 320.80 | 322.00 | 312.60 | 312.60 | 312.60 | -1.82% | - |
| Dec 4, 2025 | 316.00 | 318.40 | 313.60 | 318.40 | 318.40 | 1.79% | - |
| Dec 3, 2025 | 310.80 | 314.60 | 310.80 | 312.80 | 312.80 | 1.16% | - |
| Dec 2, 2025 | 302.80 | 309.20 | 302.80 | 309.20 | 309.20 | 5.82% | - |
| Dec 1, 2025 | 301.00 | 301.00 | 285.60 | 292.20 | 292.20 | -3.69% | - |
| Nov 28, 2025 | 299.40 | 304.20 | 299.00 | 303.40 | 303.40 | 1.81% | - |
| Nov 27, 2025 | 300.80 | 300.80 | 298.00 | 298.00 | 298.00 | -0.53% | - |
| Nov 26, 2025 | 295.00 | 299.60 | 295.00 | 299.60 | 299.60 | 1.97% | - |
| Nov 25, 2025 | 289.80 | 297.00 | 289.80 | 293.80 | 293.80 | 2.73% | - |
| Nov 24, 2025 | 278.20 | 286.00 | 278.20 | 286.00 | 286.00 | 5.61% | - |
| Nov 21, 2025 | 276.80 | 276.80 | 270.80 | 270.80 | 270.80 | -7.20% | - |
| Nov 20, 2025 | 285.80 | 292.40 | 285.80 | 291.80 | 291.80 | 4.21% | - |
| Nov 19, 2025 | 282.40 | 282.40 | 279.20 | 280.00 | 280.00 | -0.07% | - |
| Nov 18, 2025 | 280.00 | 285.00 | 280.00 | 280.20 | 280.20 | -1.13% | - |
| Nov 17, 2025 | 285.40 | 288.20 | 282.40 | 283.40 | 283.40 | -0.14% | 46 |
| Nov 14, 2025 | 282.80 | 283.80 | 279.20 | 283.80 | 283.80 | -0.91% | - |
| Nov 13, 2025 | 292.60 | 298.60 | 286.40 | 286.40 | 286.40 | -0.56% | 30 |
| Nov 12, 2025 | 279.60 | 288.00 | 279.60 | 288.00 | 288.00 | 4.27% | - |
| Nov 11, 2025 | 281.20 | 283.60 | 276.20 | 276.20 | 276.20 | -2.06% | - |
| Nov 10, 2025 | 278.20 | 283.60 | 278.20 | 282.00 | 282.00 | 3.98% | - |
| Nov 7, 2025 | 275.40 | 276.60 | 271.20 | 271.20 | 271.20 | -0.37% | - |
| Nov 6, 2025 | 257.60 | 272.20 | 255.80 | 272.20 | 272.20 | 4.13% | 92 |
| Nov 5, 2025 | 258.00 | 261.40 | 258.00 | 261.40 | 261.40 | 0.69% | - |
| Nov 4, 2025 | 253.00 | 259.60 | 253.00 | 259.60 | 259.60 | 1.88% | - |
| Nov 3, 2025 | 251.00 | 254.80 | 249.20 | 254.80 | 254.80 | 2.17% | - |
| Oct 31, 2025 | 252.60 | 252.60 | 249.40 | 249.40 | 249.40 | -1.58% | - |
| Oct 30, 2025 | 255.20 | 255.20 | 253.40 | 253.40 | 253.40 | -0.16% | - |
| Oct 29, 2025 | 255.80 | 255.80 | 253.80 | 253.80 | 253.80 | -0.63% | - |
| Oct 28, 2025 | 255.60 | 255.60 | 252.80 | 255.40 | 255.40 | -0.62% | 46 |
| Oct 27, 2025 | 256.20 | 257.00 | 255.80 | 257.00 | 257.00 | 1.34% | 46 |
| Oct 24, 2025 | 252.20 | 253.60 | 249.40 | 253.60 | 253.60 | 2.18% | - |
| Oct 23, 2025 | 245.60 | 248.20 | 245.60 | 248.20 | 248.20 | -1.90% | - |
| Oct 22, 2025 | 254.80 | 258.00 | 253.00 | 253.00 | 253.00 | -0.24% | 23 |
| Oct 21, 2025 | 261.20 | 261.20 | 253.60 | 253.60 | 253.60 | -2.54% | - |
| Oct 20, 2025 | 255.80 | 260.20 | 255.80 | 260.20 | 260.20 | 3.67% | - |
| Oct 17, 2025 | 253.00 | 257.00 | 251.00 | 251.00 | 251.00 | -3.54% | - |
| Oct 16, 2025 | 253.20 | 260.20 | 253.20 | 260.20 | 260.20 | 1.40% | 20 |
| Oct 15, 2025 | 263.20 | 263.20 | 256.60 | 256.60 | 256.60 | -2.43% | - |
| Oct 14, 2025 | 261.80 | 264.00 | 259.20 | 263.00 | 263.00 | -0.60% | - |