HOCHTIEF Aktiengesellschaft (LON:0EPW)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 362.80
+1.80 (0.50%)
At close: Nov 10, 2026
LON:0EPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 363.20 | 370.40 | 356.40 | 362.80 | 362.80 | 0.50% | 972 |
| Nov 9, 2026 | 341.70 | 363.80 | 341.00 | 361.00 | 361.00 | -1.26% | 10,991 |
| Nov 6, 2026 | 344.70 | 376.00 | 337.80 | 365.60 | 365.60 | 5.41% | 17,496 |
| Nov 5, 2026 | 365.40 | 368.80 | 330.20 | 346.82 | 346.82 | -4.88% | 30,075 |
| Nov 4, 2026 | 377.80 | 383.40 | 363.80 | 364.60 | 364.60 | -5.30% | 386 |
| Nov 3, 2026 | 368.30 | 387.80 | 367.40 | 385.00 | 385.00 | 1.48% | 140 |
| Nov 2, 2026 | 374.50 | 381.20 | 372.40 | 379.40 | 379.40 | 1.88% | 137 |
| Oct 30, 2026 | 379.40 | 379.60 | 371.40 | 372.40 | 372.40 | -3.12% | 1,507 |
| Oct 29, 2026 | 373.80 | 386.80 | 372.60 | 384.40 | 384.40 | 1.53% | 1,029 |
| Oct 28, 2026 | 383.70 | 385.00 | 376.80 | 378.60 | 378.60 | -0.68% | 2,236 |
| Oct 27, 2026 | 373.10 | 381.20 | 370.80 | 381.20 | 381.20 | 2.75% | 395 |
| Oct 26, 2026 | 356.50 | 371.00 | 355.20 | 371.00 | 371.00 | 4.72% | 704 |
| Oct 23, 2026 | 359.60 | 360.80 | 349.80 | 354.27 | 354.27 | -1.08% | 592 |
| Oct 22, 2026 | 367.10 | 367.20 | 357.18 | 358.14 | 358.14 | -4.44% | 1,187 |
| Oct 21, 2026 | 371.90 | 375.20 | 370.05 | 374.80 | 374.80 | 1.08% | 77,708 |
| Oct 20, 2026 | 369.00 | 373.80 | 361.48 | 370.80 | 370.80 | - | 325 |
| Oct 19, 2026 | 370.00 | 374.00 | 366.60 | 370.80 | 370.80 | -0.59% | 1,735 |
| Oct 16, 2026 | 373.50 | 376.40 | 370.00 | 373.00 | 373.00 | 0.92% | 394 |
| Oct 15, 2026 | 367.70 | 376.40 | 359.80 | 369.60 | 369.60 | -3.70% | 3,517 |
| Oct 14, 2026 | 392.90 | 393.60 | 383.80 | 383.80 | 383.80 | -1.08% | 188 |
| Oct 13, 2026 | 389.20 | 395.60 | 384.90 | 388.00 | 388.00 | -1.62% | 8,042 |
| Oct 12, 2026 | 391.90 | 394.80 | 389.00 | 394.40 | 394.40 | 1.44% | 355 |
| Oct 9, 2026 | 394.70 | 395.60 | 387.40 | 388.80 | 388.80 | -0.36% | 138 |
| Oct 8, 2026 | 398.00 | 399.20 | 386.20 | 390.20 | 390.20 | -2.50% | 1,189 |
| Oct 7, 2026 | 408.60 | 409.60 | 400.20 | 400.20 | 400.20 | -3.01% | 778 |
| Oct 6, 2026 | 402.60 | 413.20 | 401.40 | 412.60 | 412.60 | 3.05% | 72 |
| Oct 5, 2026 | 406.00 | 409.40 | 397.60 | 400.40 | 400.40 | -1.48% | 1,809 |
| Oct 2, 2026 | 397.00 | 409.20 | 397.60 | 406.40 | 406.40 | 2.57% | 926 |
| Oct 1, 2026 | 386.70 | 397.80 | 382.80 | 396.20 | 396.20 | 2.01% | 1,002 |
| Sep 30, 2026 | 393.20 | 397.00 | 386.60 | 388.40 | 388.40 | -1.47% | 162 |
| Sep 29, 2026 | 399.20 | 399.20 | 388.80 | 394.20 | 394.20 | -0.14% | 171 |
| Sep 28, 2026 | 395.80 | 403.80 | 391.80 | 394.74 | 394.74 | -0.92% | 1,316 |
| Sep 25, 2026 | 402.20 | 405.00 | 398.40 | 398.40 | 398.40 | 0.81% | 260 |
| Sep 24, 2026 | 396.10 | 402.80 | 393.80 | 395.20 | 395.20 | -0.25% | 6,620 |
| Sep 23, 2026 | 404.00 | 406.60 | 396.20 | 396.20 | 396.20 | -1.44% | 1,084 |
| Sep 22, 2026 | 402.20 | 404.00 | 398.80 | 402.00 | 402.00 | 0.40% | 212 |
| Sep 21, 2026 | 398.50 | 400.40 | 394.60 | 400.40 | 400.40 | 2.04% | 28,371 |
| Sep 18, 2026 | 393.10 | 396.20 | 391.80 | 392.40 | 392.40 | -0.36% | 2,986 |
| Sep 17, 2026 | 387.40 | 398.60 | 386.80 | 393.80 | 393.80 | 1.55% | 2,968 |
| Sep 16, 2026 | 384.00 | 393.00 | 382.40 | 387.80 | 387.80 | 2.59% | 497 |
| Sep 15, 2026 | 379.40 | 390.50 | 374.20 | 378.00 | 378.00 | -0.26% | 684 |
| Sep 14, 2026 | 404.50 | 407.40 | 374.80 | 379.00 | 379.00 | -8.89% | 3,170 |
| Sep 11, 2026 | 411.40 | 416.40 | 407.00 | 416.00 | 416.00 | 1.72% | 13,089 |
| Sep 10, 2026 | 436.30 | 437.40 | 404.80 | 408.97 | 408.97 | -6.28% | 7,941 |
| Sep 9, 2026 | 443.10 | 446.00 | 432.00 | 436.40 | 436.40 | -1.62% | 1,009 |
| Sep 8, 2026 | 435.50 | 443.60 | 431.60 | 443.60 | 443.60 | 2.07% | 253 |
| Sep 7, 2026 | 425.40 | 437.40 | 423.80 | 434.60 | 434.60 | 2.16% | 1,671 |
| Sep 4, 2026 | 421.60 | 428.20 | 418.40 | 425.40 | 425.40 | 1.53% | 349 |
| Sep 3, 2026 | 408.80 | 420.20 | 402.60 | 419.00 | 419.00 | 3.10% | 599 |
| Sep 2, 2026 | 410.90 | 419.60 | 404.00 | 406.40 | 406.40 | -2.40% | 321 |