HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 400.60
+7.60 (1.93%)
At close: Mar 17, 2026
LON:0EPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 393.60 | 403.00 | 390.00 | 400.60 | 400.60 | 1.93% | 174 |
| Mar 16, 2026 | 384.10 | 398.00 | 381.60 | 393.00 | 393.00 | 3.69% | 32,557 |
| Mar 13, 2026 | 382.70 | 383.60 | 374.60 | 379.00 | 379.00 | -1.51% | 2,400 |
| Mar 12, 2026 | 394.40 | 398.00 | 374.60 | 384.80 | 384.80 | -1.43% | 11,814 |
| Mar 11, 2026 | 382.30 | 395.00 | 377.00 | 390.40 | 390.40 | 1.09% | 4,209 |
| Mar 10, 2026 | 382.90 | 391.20 | 382.00 | 386.20 | 386.20 | 3.59% | 1,361 |
| Mar 9, 2026 | 355.60 | 374.60 | 353.40 | 372.80 | 372.80 | -1.64% | 4,539 |
| Mar 6, 2026 | 386.90 | 392.80 | 371.00 | 379.00 | 379.00 | -1.46% | 1,619 |
| Mar 5, 2026 | 404.70 | 409.00 | 383.00 | 384.60 | 384.60 | -4.57% | 8,096 |
| Mar 4, 2026 | 386.10 | 403.40 | 385.80 | 403.00 | 403.00 | 3.49% | 444 |
| Mar 3, 2026 | 395.50 | 396.00 | 376.60 | 389.40 | 389.40 | -4.27% | 2,874 |
| Mar 2, 2026 | 395.60 | 408.00 | 384.20 | 406.77 | 406.77 | -1.27% | 18,763 |
| Feb 27, 2026 | 403.90 | 414.80 | 402.80 | 412.00 | 412.00 | 1.68% | 2,313 |
| Feb 26, 2026 | 412.40 | 419.60 | 400.00 | 405.20 | 405.20 | -2.03% | 771 |
| Feb 25, 2026 | 409.40 | 416.40 | 409.00 | 413.60 | 413.60 | 0.83% | 985 |
| Feb 24, 2026 | 403.10 | 410.40 | 397.80 | 410.20 | 410.20 | 3.07% | 997 |
| Feb 23, 2026 | 396.60 | 405.80 | 393.00 | 398.00 | 398.00 | -2.74% | 1,665 |
| Feb 20, 2026 | 397.70 | 413.80 | 395.20 | 409.20 | 409.20 | 2.97% | 2,237 |
| Feb 19, 2026 | 397.70 | 406.80 | 387.00 | 397.40 | 397.40 | -1.24% | 3,128 |
| Feb 18, 2026 | 386.90 | 404.40 | 384.00 | 402.40 | 402.40 | 5.29% | 1,011 |
| Feb 17, 2026 | 387.20 | 388.20 | 376.00 | 382.20 | 382.20 | -2.10% | 1,789 |
| Feb 16, 2026 | 367.00 | 390.40 | 365.40 | 390.40 | 390.40 | 4.78% | 10,364 |
| Feb 13, 2026 | 364.70 | 376.20 | 362.60 | 372.60 | 372.60 | 0.48% | 610 |
| Feb 12, 2026 | 376.80 | 380.20 | 363.40 | 370.82 | 370.82 | -0.42% | 8,282 |
| 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% | 1,369 |
| 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 |