HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 372.40
+10.20 (2.82%)
At close: Feb 11, 2026
LON:0EPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 364.50 | 377.80 | 360.60 | 372.40 | 372.40 | 2.82% | 5,003 |
| Feb 10, 2026 | 373.70 | 375.40 | 359.60 | 362.20 | 362.20 | -4.33% | 993 |
| Feb 9, 2026 | 365.80 | 378.60 | 364.00 | 378.60 | 378.60 | 3.61% | 870 |
| Feb 6, 2026 | 353.30 | 365.60 | 350.40 | 365.40 | 365.40 | 4.28% | 1,281 |
| Feb 5, 2026 | 351.70 | 358.00 | 342.00 | 350.40 | 350.40 | 0.52% | 554 |
| Feb 4, 2026 | 362.60 | 365.20 | 348.20 | 348.60 | 348.60 | -3.70% | 2,619 |
| Feb 3, 2026 | 363.40 | 368.00 | 355.40 | 362.00 | 362.00 | 0.56% | 307 |
| Feb 2, 2026 | 347.50 | 360.80 | 346.80 | 360.00 | 360.00 | 1.24% | 385 |
| Jan 30, 2026 | 354.00 | 360.80 | 353.80 | 355.60 | 355.60 | 0.28% | 297 |
| Jan 29, 2026 | 356.60 | 363.40 | 349.60 | 354.60 | 354.60 | 0.45% | 317 |
| Jan 28, 2026 | 361.90 | 363.00 | 350.20 | 353.00 | 353.00 | -1.94% | 6,384 |
| Jan 27, 2026 | 364.80 | 366.80 | 360.00 | 360.00 | 360.00 | -1.10% | 3,366 |
| Jan 26, 2026 | 362.50 | 366.80 | 359.80 | 364.00 | 364.00 | 0.33% | 1,368 |
| Jan 23, 2026 | 367.20 | 367.80 | 358.40 | 362.80 | 362.80 | -0.81% | 246 |
| Jan 22, 2026 | 355.70 | 367.80 | 352.60 | 365.78 | 365.78 | 3.62% | 26,865 |
| Jan 21, 2026 | 350.20 | 353.80 | 346.60 | 353.00 | 353.00 | - | 731 |
| Jan 20, 2026 | 361.80 | 362.00 | 343.20 | 353.00 | 353.00 | -3.60% | 10,895 |
| Jan 19, 2026 | 358.40 | 368.80 | 355.60 | 366.20 | 366.20 | -1.82% | 78,659 |
| Jan 16, 2026 | 368.70 | 376.60 | 368.20 | 373.00 | 373.00 | 1.03% | 3,619 |
| Jan 15, 2026 | 361.90 | 369.80 | 358.20 | 369.20 | 369.20 | 2.21% | 611 |
| Jan 14, 2026 | 367.60 | 370.40 | 357.40 | 361.20 | 361.20 | -2.11% | 3,643 |
| Jan 13, 2026 | 369.30 | 369.80 | 360.00 | 369.00 | 369.00 | 1.60% | 486 |
| Jan 12, 2026 | 356.10 | 364.80 | 350.40 | 363.20 | 363.20 | 2.60% | 2,001 |
| Jan 9, 2026 | 360.00 | 360.80 | 349.80 | 354.00 | 354.00 | -1.83% | 1,399 |
| Jan 8, 2026 | 365.30 | 367.80 | 359.00 | 360.60 | 360.60 | -2.17% | 2,353 |
| Jan 7, 2026 | 359.50 | 372.20 | 359.00 | 368.60 | 368.60 | 4.24% | 7,924 |
| Jan 6, 2026 | 351.20 | 359.20 | 346.60 | 353.60 | 353.60 | 1.73% | 1,066 |
| Jan 5, 2026 | 343.00 | 350.60 | 342.60 | 347.60 | 347.60 | 2.78% | 3,236 |
| Jan 2, 2026 | 335.60 | 341.60 | 328.40 | 338.20 | 338.20 | 1.02% | 4,688 |
| Dec 30, 2025 | 333.60 | 335.80 | 331.80 | 334.80 | 334.80 | 0.72% | 427 |
| Dec 29, 2025 | 332.50 | 333.40 | 328.20 | 332.40 | 332.40 | -0.30% | 1,578 |
| Dec 23, 2025 | 334.60 | 335.00 | 330.00 | 333.40 | 333.40 | -0.24% | 1,002 |
| Dec 22, 2025 | 339.00 | 339.80 | 329.20 | 334.20 | 334.20 | -0.83% | 38,865 |
| Dec 19, 2025 | 334.10 | 337.20 | 331.00 | 337.00 | 337.00 | 2.06% | 14,488 |
| Dec 18, 2025 | 319.00 | 330.60 | 318.60 | 330.20 | 330.20 | 3.06% | 1,244 |
| Dec 17, 2025 | 333.60 | 334.60 | 319.20 | 320.40 | 320.40 | -3.61% | 2,297 |
| Dec 16, 2025 | 334.70 | 338.00 | 330.20 | 332.40 | 332.40 | -1.83% | 9,788 |
| Dec 15, 2025 | 330.40 | 338.60 | 328.80 | 338.60 | 338.60 | 3.67% | 973 |
| Dec 12, 2025 | 334.10 | 338.80 | 325.80 | 326.60 | 326.60 | -1.27% | 489 |
| Dec 11, 2025 | 330.50 | 335.00 | 328.00 | 330.80 | 330.80 | -0.48% | 1,342 |
| Dec 10, 2025 | 325.60 | 332.40 | 324.80 | 332.40 | 332.40 | 3.75% | 612 |
| Dec 9, 2025 | 313.40 | 323.80 | 312.60 | 320.40 | 320.40 | -0.56% | 2,795 |
| Dec 8, 2025 | 317.90 | 322.40 | 317.20 | 322.20 | 322.20 | 3.07% | 529 |
| Dec 5, 2025 | 322.50 | 324.40 | 311.20 | 312.60 | 312.60 | -1.70% | 618 |
| Dec 4, 2025 | 316.80 | 320.20 | 313.20 | 318.00 | 318.00 | 2.05% | 20,990 |
| Dec 3, 2025 | 309.80 | 317.20 | 309.40 | 311.60 | 311.60 | 0.58% | 11,178 |
| Dec 2, 2025 | 298.20 | 311.20 | 296.80 | 309.80 | 309.80 | 4.95% | 123,681 |
| Dec 1, 2025 | 304.90 | 305.00 | 285.60 | 295.20 | 295.20 | -2.57% | 7,098 |
| Nov 28, 2025 | 300.00 | 304.80 | 297.00 | 303.00 | 303.00 | 1.88% | 162 |
| Nov 27, 2025 | 301.50 | 302.00 | 297.40 | 297.40 | 297.40 | -0.47% | 321 |