HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 455.10
+3.50 (0.78%)
At close: Aug 6, 2026
LON:0EPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 447.00 | 457.40 | 441.60 | 455.60 | 455.60 | 0.89% | 489 |
| Aug 5, 2026 | 450.60 | 454.60 | 442.80 | 451.60 | 451.60 | 1.62% | 5,597 |
| Aug 4, 2026 | 451.70 | 458.80 | 444.00 | 444.40 | 444.40 | -1.02% | 5,960 |
| Aug 3, 2026 | 451.30 | 454.00 | 435.80 | 449.00 | 449.00 | 0.85% | 385 |
| Jul 31, 2026 | 450.80 | 461.00 | 441.60 | 445.20 | 445.20 | 0.23% | 448 |
| Jul 30, 2026 | 427.90 | 446.00 | 427.20 | 444.20 | 444.20 | 3.54% | 465 |
| Jul 29, 2026 | 423.20 | 435.80 | 419.60 | 429.00 | 429.00 | -1.20% | 15,138 |
| Jul 28, 2026 | 427.60 | 444.40 | 422.20 | 434.20 | 434.20 | -0.37% | 844 |
| Jul 27, 2026 | 451.10 | 453.40 | 428.20 | 435.80 | 435.80 | -2.85% | 8,564 |
| Jul 24, 2026 | 443.70 | 451.20 | 443.20 | 448.60 | 448.60 | 0.67% | 67 |
| Jul 23, 2026 | 455.10 | 457.00 | 443.60 | 445.60 | 445.60 | -3.34% | 635 |
| Jul 22, 2026 | 461.10 | 464.60 | 452.80 | 461.00 | 461.00 | -0.95% | 348 |
| Jul 21, 2026 | 456.00 | 466.40 | 455.60 | 465.40 | 465.40 | 1.88% | 2,329 |
| Jul 20, 2026 | 453.30 | 461.20 | 452.20 | 456.80 | 456.80 | 0.13% | 4,493 |
| Jul 17, 2026 | 458.80 | 461.40 | 448.40 | 456.20 | 456.20 | -1.85% | 170 |
| Jul 16, 2026 | 466.10 | 474.00 | 453.80 | 464.80 | 464.80 | 0.04% | 1,925 |
| Jul 15, 2026 | 467.60 | 478.80 | 464.60 | 464.60 | 464.60 | 0.17% | 4,025 |
| Jul 14, 2026 | 453.30 | 463.80 | 448.60 | 463.80 | 463.80 | 1.18% | 607 |
| Jul 13, 2026 | 441.70 | 459.60 | 438.60 | 458.40 | 458.40 | -0.09% | 2,603 |
| Jul 10, 2026 | 467.00 | 469.80 | 455.20 | 458.80 | 458.80 | -1.67% | 2,865 |
| Jul 9, 2026 | 463.50 | 472.60 | 461.20 | 466.60 | 466.60 | 1.92% | 186 |
| Jul 8, 2026 | 470.50 | 472.00 | 453.00 | 457.80 | 457.80 | -3.01% | 4,055 |
| Jul 7, 2026 | 483.90 | 492.80 | 469.40 | 472.02 | 472.02 | -5.03% | 32,616 |
| Jul 6, 2026 | 496.60 | 497.00 | 485.60 | 497.00 | 497.00 | -0.60% | 231 |
| Jul 3, 2026 | 489.70 | 500.50 | 488.80 | 500.00 | 500.00 | 2.46% | 35,487 |
| Jul 2, 2026 | 494.75 | 499.20 | 481.00 | 488.00 | 488.00 | -1.25% | 664 |
| Jul 1, 2026 | 506.00 | 512.50 | 488.40 | 494.20 | 494.20 | -2.62% | 245 |
| Jun 30, 2026 | 502.70 | 512.00 | 501.50 | 507.50 | 507.50 | 1.74% | 259 |
| Jun 29, 2026 | 501.45 | 504.50 | 492.00 | 498.80 | 498.80 | -0.44% | 301 |
| Jun 26, 2026 | 511.75 | 514.50 | 494.40 | 501.00 | 501.00 | -2.05% | 326 |
| Jun 25, 2026 | 513.25 | 520.00 | 507.00 | 511.50 | 511.50 | 0.39% | 306 |
| Jun 24, 2026 | 508.25 | 512.00 | 492.90 | 509.50 | 509.50 | 0.20% | 2,287 |
| Jun 23, 2026 | 519.75 | 521.50 | 490.00 | 508.50 | 508.50 | -2.96% | 719 |
| Jun 22, 2026 | 517.75 | 526.50 | 510.00 | 524.00 | 524.00 | 2.54% | 29,926 |
| Jun 19, 2026 | 505.75 | 511.00 | 503.00 | 511.00 | 511.00 | 0.59% | 694 |
| Jun 18, 2026 | 512.00 | 522.00 | 508.00 | 508.00 | 508.00 | - | 3,153 |
| Jun 17, 2026 | 496.95 | 508.50 | 496.40 | 508.00 | 508.00 | 2.58% | 821 |
| Jun 16, 2026 | 493.10 | 498.80 | 486.80 | 495.20 | 495.20 | 0.41% | 879 |
| Jun 15, 2026 | 495.50 | 499.00 | 489.00 | 493.20 | 493.20 | 1.48% | 1,236 |
| Jun 12, 2026 | 490.80 | 494.80 | 483.00 | 486.00 | 486.00 | 0.16% | 1,055 |
| Jun 11, 2026 | 472.20 | 486.40 | 471.00 | 485.20 | 485.20 | 5.20% | 1,981 |
| Jun 10, 2026 | 457.00 | 471.40 | 450.00 | 461.20 | 461.20 | -0.35% | 2,883 |
| Jun 9, 2026 | 498.20 | 498.80 | 462.80 | 462.80 | 462.80 | -6.73% | 600 |
| Jun 8, 2026 | 487.30 | 499.00 | 485.00 | 496.20 | 496.20 | 0.49% | 1,137 |
| Jun 5, 2026 | 492.80 | 500.50 | 489.40 | 493.80 | 493.80 | -0.08% | 912 |
| Jun 4, 2026 | 502.75 | 505.00 | 481.00 | 494.20 | 494.20 | -0.04% | 944 |
| Jun 3, 2026 | 475.90 | 495.00 | 472.40 | 494.40 | 494.40 | 3.17% | 1,837 |
| Jun 2, 2026 | 483.90 | 487.40 | 475.40 | 479.20 | 479.20 | -0.13% | 415 |
| Jun 1, 2026 | 486.80 | 491.00 | 477.80 | 479.80 | 479.80 | -1.40% | 1,697 |
| May 29, 2026 | 484.50 | 486.60 | 477.60 | 486.60 | 486.60 | 1.67% | 1,006 |