HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria
· Delayed Price · Currency is EUR 312.60
-5.80 (-1.82%)
At close: Dec 5, 2025
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 259.40 | 264.60 | 259.40 | 264.60 | 264.60 | 1.77% | - |
| Oct 10, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -2.69% | - |
| Oct 9, 2025 | 257.40 | 267.80 | 257.40 | 267.20 | 267.20 | 3.73% | - |
| Oct 8, 2025 | 255.60 | 258.00 | 255.40 | 257.60 | 257.60 | - | - |
| Oct 7, 2025 | 255.60 | 260.80 | 255.60 | 257.60 | 257.60 | 0.31% | - |
| Oct 6, 2025 | 255.80 | 257.40 | 255.80 | 256.80 | 256.80 | -0.08% | 5 |
| Oct 3, 2025 | 252.20 | 257.00 | 252.20 | 257.00 | 257.00 | 3.46% | - |
| Oct 2, 2025 | 246.60 | 248.40 | 243.80 | 248.40 | 248.40 | 7.07% | - |
| Oct 1, 2025 | 228.40 | 232.00 | 228.40 | 232.00 | 232.00 | 1.67% | - |
| Sep 30, 2025 | 221.00 | 228.20 | 221.00 | 228.20 | 228.20 | 3.92% | - |
| Sep 29, 2025 | 222.40 | 222.40 | 218.80 | 219.60 | 219.60 | -0.45% | - |
| Sep 26, 2025 | 219.80 | 220.60 | 219.40 | 220.60 | 220.60 | 1.38% | - |
| Sep 25, 2025 | 225.40 | 225.40 | 217.60 | 217.60 | 217.60 | -4.56% | - |
| Sep 24, 2025 | 229.80 | 230.60 | 228.00 | 228.00 | 228.00 | -0.61% | - |
| Sep 23, 2025 | 231.40 | 231.40 | 228.60 | 229.40 | 229.40 | 0.17% | - |
| Sep 22, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -1.38% | - |
| Sep 19, 2025 | 234.40 | 234.40 | 230.80 | 232.20 | 232.20 | -0.77% | - |
| Sep 18, 2025 | 233.80 | 234.00 | 231.00 | 234.00 | 234.00 | 2.01% | - |
| Sep 17, 2025 | 235.20 | 235.20 | 229.40 | 229.40 | 229.40 | -1.97% | - |
| Sep 16, 2025 | 238.20 | 238.20 | 234.00 | 234.00 | 234.00 | -2.34% | - |
| Sep 15, 2025 | 234.60 | 239.60 | 234.60 | 239.60 | 239.60 | 2.66% | - |
| Sep 12, 2025 | 234.80 | 234.80 | 233.20 | 233.40 | 233.40 | -0.26% | - |
| Sep 11, 2025 | 231.80 | 234.40 | 231.80 | 234.00 | 234.00 | 2.54% | - |
| Sep 10, 2025 | 224.80 | 228.20 | 224.60 | 228.20 | 228.20 | 2.98% | - |
| Sep 9, 2025 | 224.40 | 224.80 | 221.40 | 221.60 | 221.60 | -0.63% | 61 |
| Sep 8, 2025 | 221.00 | 223.20 | 221.00 | 223.00 | 223.00 | 1.92% | - |
| Sep 5, 2025 | 219.60 | 221.00 | 218.80 | 218.80 | 218.80 | -0.09% | - |
| Sep 4, 2025 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 1.30% | - |
| Sep 3, 2025 | 214.80 | 216.20 | 214.80 | 216.20 | 216.20 | 1.79% | - |
| Sep 2, 2025 | 218.00 | 218.00 | 211.80 | 212.40 | 212.40 | -2.48% | - |
| Sep 1, 2025 | 217.80 | 217.80 | 216.00 | 217.80 | 217.80 | -0.46% | - |
| Aug 29, 2025 | 217.40 | 218.80 | 216.80 | 218.80 | 218.80 | 1.58% | - |
| Aug 28, 2025 | 215.00 | 215.40 | 213.40 | 215.40 | 215.40 | 1.32% | - |
| Aug 27, 2025 | 219.60 | 219.60 | 211.20 | 212.60 | 212.60 | -4.15% | 26 |
| Aug 26, 2025 | 219.80 | 221.80 | 219.60 | 221.80 | 221.80 | 0.54% | - |
| Aug 25, 2025 | 224.80 | 224.80 | 220.40 | 220.60 | 220.60 | -2.30% | - |
| Aug 22, 2025 | 223.40 | 225.80 | 222.20 | 225.80 | 225.80 | 1.35% | - |
| Aug 21, 2025 | 223.20 | 224.40 | 222.80 | 222.80 | 222.80 | -0.27% | - |
| Aug 20, 2025 | 220.60 | 223.40 | 220.60 | 223.40 | 223.40 | -0.09% | - |
| Aug 19, 2025 | 225.60 | 225.60 | 222.20 | 223.60 | 223.60 | -0.27% | - |
| Aug 18, 2025 | 222.20 | 224.20 | 222.20 | 224.20 | 224.20 | 1.36% | - |
| Aug 15, 2025 | 223.20 | 223.20 | 221.20 | 221.20 | 221.20 | -0.27% | - |
| Aug 14, 2025 | 218.40 | 221.80 | 218.40 | 221.80 | 221.80 | 2.50% | - |
| Aug 13, 2025 | 219.20 | 219.20 | 216.40 | 216.40 | 216.40 | -0.28% | - |
| Aug 12, 2025 | 212.20 | 217.00 | 212.20 | 217.00 | 217.00 | 3.73% | - |
| Aug 11, 2025 | 208.60 | 209.20 | 204.80 | 209.20 | 209.20 | 0.38% | - |
| Aug 8, 2025 | 203.40 | 208.40 | 203.40 | 208.40 | 208.40 | 3.58% | - |
| Aug 7, 2025 | 196.80 | 201.60 | 196.80 | 201.20 | 201.20 | 2.86% | - |
| Aug 6, 2025 | 195.80 | 195.80 | 194.50 | 195.60 | 195.60 | 1.03% | - |
| Aug 5, 2025 | 193.30 | 193.60 | 193.10 | 193.60 | 193.60 | 1.26% | - |
| Aug 4, 2025 | 190.40 | 191.20 | 190.00 | 191.20 | 191.20 | 1.54% | - |
| Aug 1, 2025 | 189.70 | 189.70 | 187.80 | 188.30 | 188.30 | -1.93% | - |
| Jul 31, 2025 | 193.50 | 193.50 | 191.90 | 192.00 | 192.00 | 0.05% | - |
| Jul 30, 2025 | 189.90 | 192.10 | 189.90 | 191.90 | 191.90 | 0.63% | - |
| Jul 29, 2025 | 189.00 | 192.10 | 189.00 | 190.70 | 190.70 | -0.31% | - |
| Jul 28, 2025 | 191.10 | 192.10 | 191.10 | 191.30 | 191.30 | -0.26% | 15 |
| Jul 25, 2025 | 194.10 | 194.10 | 190.60 | 191.80 | 191.80 | -0.67% | - |
| Jul 24, 2025 | 190.90 | 193.40 | 190.90 | 193.10 | 193.10 | 4.72% | - |
| Jul 23, 2025 | 185.00 | 188.50 | 183.90 | 184.40 | 184.40 | -0.70% | - |
| Jul 22, 2025 | 184.90 | 186.10 | 184.60 | 185.70 | 185.70 | 0.54% | - |
| Jul 21, 2025 | 186.40 | 186.80 | 184.60 | 184.70 | 184.70 | -0.59% | - |