HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 251.40
-8.40 (-3.23%)
At close: Oct 17, 2025
LON:0EPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 251.10 | 257.80 | 251.00 | 251.40 | 251.40 | -3.23% | 24,955 |
| Oct 16, 2025 | 256.80 | 261.60 | 254.40 | 259.80 | 259.80 | 1.41% | 1,641 |
| Oct 15, 2025 | 264.20 | 264.40 | 256.20 | 256.20 | 256.20 | -2.59% | 83,545 |
| Oct 14, 2025 | 262.90 | 264.20 | 259.40 | 263.00 | 263.00 | -0.23% | 4,154 |
| Oct 13, 2025 | 261.30 | 265.40 | 260.80 | 263.60 | 263.60 | 1.54% | 507 |
| Oct 10, 2025 | 263.90 | 265.00 | 259.40 | 259.60 | 259.60 | -2.92% | 780 |
| Oct 9, 2025 | 258.90 | 267.80 | 256.00 | 267.40 | 267.40 | 3.89% | 316 |
| Oct 8, 2025 | 254.90 | 258.20 | 253.60 | 257.40 | 257.40 | 0.70% | 1,343 |
| Oct 7, 2025 | 255.40 | 261.20 | 254.60 | 255.60 | 255.60 | -0.39% | 610 |
| Oct 6, 2025 | 255.60 | 258.00 | 254.40 | 256.60 | 256.60 | 0.08% | 3,286 |
| Oct 3, 2025 | 252.50 | 257.40 | 250.60 | 256.40 | 256.40 | 2.64% | 901 |
| Oct 2, 2025 | 240.80 | 249.80 | 240.00 | 249.80 | 249.80 | 7.72% | 4,274 |
| Oct 1, 2025 | 227.30 | 232.40 | 226.80 | 231.90 | 231.90 | 1.80% | 1,224 |
| Sep 30, 2025 | 218.40 | 227.80 | 218.40 | 227.80 | 227.80 | 4.11% | 556 |
| Sep 29, 2025 | 222.40 | 223.20 | 217.40 | 218.80 | 218.80 | -0.82% | 264 |
| Sep 26, 2025 | 220.00 | 221.20 | 217.80 | 220.60 | 220.60 | 1.05% | 289 |
| Sep 25, 2025 | 226.60 | 227.00 | 217.00 | 218.31 | 218.31 | -4.25% | 30,422 |
| Sep 24, 2025 | 231.10 | 231.80 | 227.60 | 228.00 | 228.00 | -0.26% | 1,051 |
| Sep 23, 2025 | 229.90 | 231.60 | 228.40 | 228.60 | 228.60 | - | 695 |
| Sep 22, 2025 | 231.00 | 231.40 | 228.40 | 228.60 | 228.60 | -1.21% | 802 |
| Sep 19, 2025 | 233.60 | 235.00 | 230.20 | 231.40 | 231.40 | -0.94% | 23,212 |
| Sep 18, 2025 | 232.20 | 235.00 | 231.00 | 233.60 | 233.60 | 1.83% | 2,623 |
| Sep 17, 2025 | 233.70 | 236.40 | 229.20 | 229.40 | 229.40 | -1.46% | 6,320 |
| Sep 16, 2025 | 238.10 | 238.80 | 232.80 | 232.80 | 232.80 | -2.35% | 3,721 |
| Sep 15, 2025 | 234.20 | 239.80 | 233.60 | 238.40 | 238.40 | 2.23% | 471 |
| Sep 12, 2025 | 235.00 | 235.40 | 232.20 | 233.20 | 233.20 | - | 6,856 |
| Sep 11, 2025 | 232.40 | 235.20 | 230.80 | 233.20 | 233.20 | 1.13% | 1,423 |
| Sep 10, 2025 | 225.30 | 231.20 | 223.60 | 230.60 | 230.60 | 4.16% | 1,391 |
| Sep 9, 2025 | 224.40 | 225.60 | 220.80 | 221.40 | 221.40 | -1.25% | 2,247 |
| Sep 8, 2025 | 219.60 | 224.20 | 219.00 | 224.20 | 224.20 | 2.94% | 4,091 |
| Sep 5, 2025 | 219.00 | 221.20 | 217.80 | 217.80 | 217.80 | -0.09% | 441 |
| Sep 4, 2025 | 216.10 | 219.40 | 215.60 | 218.00 | 218.00 | 0.93% | 229 |
| Sep 3, 2025 | 213.70 | 216.20 | 212.80 | 216.00 | 216.00 | 1.79% | 1,433 |
| Sep 2, 2025 | 217.70 | 218.40 | 210.40 | 212.20 | 212.20 | -2.93% | 1,484 |
| Sep 1, 2025 | 217.10 | 219.20 | 215.20 | 218.60 | 218.60 | 1.11% | 797 |
| Aug 29, 2025 | 216.00 | 218.80 | 215.00 | 216.20 | 216.20 | -0.09% | 2,231 |
| Aug 28, 2025 | 214.90 | 216.80 | 212.60 | 216.40 | 216.40 | 1.22% | 1,001 |
| Aug 27, 2025 | 220.50 | 221.20 | 210.60 | 213.80 | 213.80 | -3.26% | 6,080 |
| Aug 26, 2025 | 219.70 | 222.80 | 217.60 | 221.00 | 221.00 | -0.18% | 487 |
| Aug 25, 2025 | 224.20 | 225.00 | 219.00 | 221.40 | 221.40 | -1.47% | 1,141 |
| Aug 22, 2025 | 222.90 | 226.00 | 221.80 | 224.70 | 224.70 | 0.67% | 839 |
| Aug 21, 2025 | 222.10 | 225.20 | 221.40 | 223.20 | 223.20 | 0.81% | 10,884 |
| Aug 20, 2025 | 218.90 | 223.40 | 218.40 | 221.40 | 221.40 | -0.90% | 673 |
| Aug 19, 2025 | 226.30 | 228.40 | 221.20 | 223.40 | 223.40 | -1.06% | 2,791 |
| Aug 18, 2025 | 221.60 | 225.80 | 221.40 | 225.80 | 225.80 | 2.08% | 724 |
| Aug 15, 2025 | 223.00 | 223.20 | 220.20 | 221.20 | 221.20 | -0.36% | 639 |
| Aug 14, 2025 | 216.40 | 222.40 | 215.60 | 222.00 | 222.00 | 2.59% | 443 |
| Aug 13, 2025 | 218.80 | 219.00 | 216.00 | 216.40 | 216.40 | -0.28% | 2,499 |
| Aug 12, 2025 | 211.10 | 217.00 | 211.00 | 217.00 | 217.00 | 3.24% | 861 |
| Aug 11, 2025 | 209.10 | 211.00 | 205.00 | 210.20 | 210.20 | 0.57% | 846 |