HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 493.80
-0.40 (-0.08%)
At close: Jun 5, 2026
LON:0EPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 480.00 | 484.00 | 473.40 | 478.60 | 478.60 | -0.66% | 359 |
| May 27, 2026 | 487.30 | 487.60 | 475.20 | 481.80 | 481.80 | -0.74% | 1,148 |
| May 26, 2026 | 481.50 | 488.60 | 480.20 | 485.40 | 485.40 | 0.33% | 2,178 |
| May 25, 2026 | 474.60 | 485.20 | 472.80 | 483.80 | 483.80 | 2.85% | 592 |
| May 22, 2026 | 472.10 | 474.80 | 464.60 | 470.40 | 470.40 | 0.26% | 1,072 |
| May 21, 2026 | 482.20 | 483.40 | 464.40 | 469.20 | 469.20 | -2.70% | 5,003 |
| May 20, 2026 | 466.60 | 482.20 | 466.00 | 482.20 | 482.20 | 4.46% | 783 |
| May 19, 2026 | 474.20 | 481.20 | 460.00 | 461.60 | 461.60 | -6.14% | 28,859 |
| May 18, 2026 | 514.25 | 520.00 | 487.60 | 491.80 | 491.80 | -5.06% | 13,010 |
| May 15, 2026 | 522.50 | 535.50 | 513.00 | 518.00 | 518.00 | -2.26% | 151,859 |
| May 14, 2026 | 514.25 | 530.00 | 513.00 | 530.00 | 530.00 | 3.82% | 1,530 |
| May 13, 2026 | 518.50 | 522.50 | 503.50 | 510.50 | 510.50 | 1.37% | 1,209 |
| May 12, 2026 | 525.75 | 529.50 | 502.00 | 503.60 | 503.60 | -8.85% | 8,468 |
| May 11, 2026 | 541.50 | 552.50 | 503.00 | 552.50 | 552.50 | 1.10% | 1,689 |
| May 8, 2026 | 546.25 | 548.00 | 537.00 | 546.50 | 546.50 | -0.18% | 1,127 |
| May 7, 2026 | 548.25 | 551.50 | 542.00 | 547.50 | 547.50 | -0.73% | 1,326 |
| May 6, 2026 | 528.50 | 554.50 | 528.00 | 551.50 | 551.50 | 3.86% | 6,948 |
| May 5, 2026 | 462.70 | 532.00 | 460.80 | 531.00 | 531.00 | 16.86% | 2,491 |
| May 4, 2026 | 457.00 | 465.60 | 447.40 | 454.40 | 454.40 | -0.59% | 2,391 |
| Apr 30, 2026 | 435.50 | 457.20 | 433.00 | 457.10 | 457.10 | 3.42% | 599 |
| Apr 29, 2026 | 450.00 | 454.00 | 446.00 | 448.60 | 442.00 | -0.40% | 1,646 |
| Apr 28, 2026 | 461.60 | 463.00 | 447.80 | 450.40 | 443.77 | -1.70% | 6,132 |
| Apr 27, 2026 | 462.20 | 465.40 | 455.60 | 458.20 | 451.46 | -0.56% | 2,223 |
| Apr 24, 2026 | 464.20 | 468.00 | 456.40 | 460.80 | 454.02 | -1.24% | 927 |
| Apr 23, 2026 | 461.00 | 466.60 | 453.00 | 466.60 | 459.73 | 1.48% | 1,547 |
| Apr 22, 2026 | 459.40 | 464.80 | 445.80 | 459.80 | 453.03 | 1.50% | 287 |
| Apr 21, 2026 | 464.10 | 465.00 | 451.00 | 453.00 | 446.33 | -1.95% | 11,764 |
| Apr 20, 2026 | 458.80 | 463.60 | 455.80 | 462.00 | 455.20 | -0.26% | 599 |
| Apr 17, 2026 | 450.90 | 466.60 | 443.00 | 463.20 | 456.38 | 2.12% | 4,551 |
| Apr 16, 2026 | 459.40 | 462.80 | 450.80 | 453.60 | 446.92 | -1.26% | 1,748 |
| Apr 15, 2026 | 468.20 | 469.00 | 457.60 | 459.40 | 452.64 | -0.91% | 740 |
| Apr 14, 2026 | 461.00 | 466.60 | 459.20 | 463.60 | 456.78 | 1.85% | 498 |
| Apr 13, 2026 | 445.20 | 456.00 | 443.80 | 455.20 | 448.50 | 0.62% | 597 |
| Apr 10, 2026 | 450.80 | 456.00 | 442.40 | 452.40 | 445.74 | 0.80% | 903 |
| Apr 9, 2026 | 444.10 | 454.60 | 438.40 | 448.80 | 442.20 | 1.63% | 1,633 |
| Apr 8, 2026 | 431.30 | 445.40 | 427.60 | 441.60 | 435.10 | 9.42% | 4,787 |
| Apr 7, 2026 | 400.70 | 410.00 | 396.20 | 403.60 | 397.66 | 0.60% | 9,096 |
| Apr 2, 2026 | 397.00 | 402.20 | 385.20 | 401.20 | 395.30 | -1.23% | 53,191 |
| Apr 1, 2026 | 401.80 | 408.00 | 398.20 | 406.20 | 400.22 | 6.11% | 31,547 |
| Mar 31, 2026 | 371.70 | 386.40 | 366.60 | 382.80 | 377.17 | 2.57% | 15,320 |
| Mar 30, 2026 | 374.80 | 378.60 | 370.20 | 373.20 | 367.71 | -1.11% | 3,181 |
| Mar 27, 2026 | 390.50 | 395.00 | 368.60 | 377.40 | 371.85 | -4.16% | 3,296 |
| Mar 26, 2026 | 402.50 | 402.80 | 387.20 | 393.80 | 388.00 | -2.43% | 1,416 |
| Mar 25, 2026 | 404.40 | 408.40 | 400.80 | 403.60 | 397.66 | 2.33% | 3,670 |