HOCHTIEF Aktiengesellschaft (LON:0EPW)
London · Delayed Price · Currency is GBP · Price in EUR 412.60
+12.20 (3.05%)
At close: Oct 6, 2026
LON:0EPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 417.00 | 422.20 | 414.00 | 416.40 | 416.40 | -1.14% | 233 |
| Aug 31, 2026 | 426.60 | 426.60 | 418.00 | 421.20 | 421.20 | -1.27% | 430 |
| Aug 28, 2026 | 427.80 | 430.00 | 425.00 | 426.60 | 426.60 | 0.19% | 471 |
| Aug 27, 2026 | 426.70 | 431.00 | 423.20 | 425.80 | 425.80 | - | 429 |
| Aug 26, 2026 | 427.60 | 432.50 | 425.80 | 425.80 | 425.80 | -0.56% | 1,780 |
| Aug 25, 2026 | 429.30 | 433.40 | 426.00 | 428.20 | 428.20 | 0.52% | 474 |
| Aug 24, 2026 | 426.40 | 432.80 | 423.20 | 426.00 | 426.00 | -0.42% | 337 |
| Aug 21, 2026 | 427.50 | 434.60 | 427.00 | 427.80 | 427.80 | 0.85% | 2,147 |
| Aug 20, 2026 | 426.70 | 427.60 | 416.60 | 424.20 | 424.20 | -0.28% | 144 |
| Aug 19, 2026 | 432.50 | 435.80 | 423.40 | 425.40 | 425.40 | -1.30% | 2,715 |
| Aug 18, 2026 | 436.30 | 436.80 | 428.80 | 431.00 | 431.00 | -1.96% | 438 |
| Aug 17, 2026 | 446.40 | 450.80 | 437.20 | 439.60 | 439.60 | -0.45% | 12,467 |
| Aug 14, 2026 | 441.70 | 443.60 | 432.40 | 441.60 | 441.60 | -0.36% | 908 |
| Aug 13, 2026 | 447.50 | 448.00 | 443.20 | 443.20 | 443.20 | -0.76% | 686 |
| Aug 12, 2026 | 447.40 | 454.80 | 446.00 | 446.60 | 446.60 | -0.13% | 34 |
| Aug 11, 2026 | 449.30 | 452.80 | 444.60 | 447.20 | 447.20 | -0.58% | 239 |
| Aug 10, 2026 | 453.30 | 457.60 | 449.40 | 449.80 | 449.80 | -0.86% | 200 |
| Aug 7, 2026 | 458.30 | 461.40 | 453.00 | 453.70 | 453.70 | -0.42% | 309 |
| 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 |