HOCHTIEF Aktiengesellschaft (VIE:HOT)
Austria
· Delayed Price · Currency is EUR 452.40
+3.40 (0.76%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 459.20 | 459.20 | 449.00 | 449.00 | 449.00 | -2.81% | - |
| Apr 27, 2026 | 464.00 | 464.60 | 462.00 | 462.00 | 462.00 | 0.30% | - |
| Apr 24, 2026 | 462.00 | 462.00 | 457.20 | 460.60 | 460.60 | -1.03% | - |
| Apr 23, 2026 | 459.20 | 465.40 | 452.40 | 465.40 | 465.40 | 1.26% | 36 |
| Apr 22, 2026 | 463.40 | 463.40 | 455.80 | 459.60 | 459.60 | 0.66% | - |
| Apr 21, 2026 | 460.80 | 461.80 | 456.60 | 456.60 | 456.60 | -1.51% | - |
| Apr 20, 2026 | 458.00 | 463.60 | 457.20 | 463.60 | 463.60 | 0.17% | 1 |
| Apr 17, 2026 | 448.40 | 462.80 | 446.80 | 462.80 | 462.80 | 2.03% | - |
| Apr 16, 2026 | 458.00 | 458.40 | 453.60 | 453.60 | 453.60 | -1.18% | 3 |
| Apr 15, 2026 | 466.80 | 468.00 | 459.00 | 459.00 | 459.00 | -1.12% | - |
| Apr 14, 2026 | 463.80 | 465.20 | 460.80 | 464.20 | 464.20 | 1.93% | - |
| Apr 13, 2026 | 445.80 | 455.40 | 445.80 | 455.40 | 455.40 | 0.62% | - |
| Apr 10, 2026 | 447.40 | 454.40 | 442.80 | 452.60 | 452.60 | 0.89% | - |
| Apr 9, 2026 | 444.80 | 453.80 | 440.00 | 448.60 | 448.60 | 1.72% | 172 |
| Apr 8, 2026 | 436.20 | 441.00 | 436.20 | 441.00 | 441.00 | 7.93% | - |
| Apr 7, 2026 | 404.80 | 409.20 | 404.80 | 408.60 | 408.60 | 5.36% | - |
| Apr 2, 2026 | 395.80 | 395.80 | 387.80 | 387.80 | 387.80 | -4.53% | - |
| Apr 1, 2026 | 403.40 | 406.20 | 401.00 | 406.20 | 406.20 | 6.11% | - |
| Mar 31, 2026 | 372.60 | 386.20 | 372.60 | 382.80 | 382.80 | 2.57% | 62 |
| Mar 30, 2026 | 373.80 | 377.20 | 372.60 | 373.20 | 373.20 | -1.48% | - |
| Mar 27, 2026 | 388.60 | 388.60 | 371.20 | 378.80 | 378.80 | -3.42% | - |
| Mar 26, 2026 | 399.60 | 399.60 | 392.20 | 392.20 | 392.20 | -3.26% | - |
| Mar 25, 2026 | 403.20 | 406.00 | 403.20 | 405.40 | 405.40 | 3.52% | - |
| Mar 24, 2026 | 395.60 | 396.60 | 391.60 | 391.60 | 391.60 | -1.11% | - |
| Mar 23, 2026 | 376.00 | 405.00 | 371.80 | 396.00 | 396.00 | 1.33% | 62 |
| Mar 20, 2026 | 404.60 | 407.60 | 390.80 | 390.80 | 390.80 | -1.61% | 62 |
| Mar 19, 2026 | 404.80 | 404.80 | 390.00 | 397.20 | 397.20 | -3.26% | 10 |
| Mar 18, 2026 | 406.80 | 416.80 | 406.80 | 410.60 | 410.60 | 2.29% | - |
| Mar 17, 2026 | 391.80 | 401.40 | 391.80 | 401.40 | 401.40 | 1.16% | - |
| Mar 16, 2026 | 386.20 | 396.80 | 386.20 | 396.80 | 396.80 | 4.75% | - |
| Mar 13, 2026 | 377.60 | 380.00 | 376.80 | 378.80 | 378.80 | -1.51% | - |
| Mar 12, 2026 | 394.40 | 394.40 | 379.80 | 384.60 | 384.60 | -1.94% | - |
| Mar 11, 2026 | 382.00 | 392.20 | 379.40 | 392.20 | 392.20 | 1.45% | - |
| Mar 10, 2026 | 385.20 | 390.00 | 385.20 | 386.60 | 386.60 | 3.92% | 62 |
| Mar 9, 2026 | 362.80 | 372.60 | 362.80 | 372.00 | 372.00 | -1.95% | - |
| 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% | - |