HOCHTIEF Aktiengesellschaft (LON:0EPW)
London
· Delayed Price · Currency is GBP · Price in EUR 449.30
-8.90 (-1.94%)
At close: Apr 28, 2026
LON:0EPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 462.20 | 465.40 | 455.60 | 458.20 | 458.20 | -0.56% | 2,223 |
| Apr 24, 2026 | 464.20 | 468.00 | 456.40 | 460.80 | 460.80 | -1.24% | 927 |
| Apr 23, 2026 | 461.00 | 466.60 | 453.00 | 466.60 | 466.60 | 1.48% | 1,547 |
| Apr 22, 2026 | 459.40 | 464.80 | 445.80 | 459.80 | 459.80 | 1.50% | 287 |
| Apr 21, 2026 | 464.10 | 465.00 | 451.00 | 453.00 | 453.00 | -1.95% | 11,764 |
| Apr 20, 2026 | 458.80 | 463.60 | 455.80 | 462.00 | 462.00 | -0.26% | 599 |
| Apr 17, 2026 | 450.90 | 466.60 | 443.00 | 463.20 | 463.20 | 2.12% | 4,551 |
| Apr 16, 2026 | 459.40 | 462.80 | 450.80 | 453.60 | 453.60 | -1.26% | 1,748 |
| Apr 15, 2026 | 468.20 | 469.00 | 457.60 | 459.40 | 459.40 | -0.91% | 739 |
| Apr 14, 2026 | 461.00 | 466.60 | 459.20 | 463.60 | 463.60 | 1.85% | 498 |
| Apr 13, 2026 | 445.20 | 456.00 | 443.80 | 455.20 | 455.20 | 0.62% | 597 |
| Apr 10, 2026 | 450.80 | 456.00 | 442.40 | 452.40 | 452.40 | 0.80% | 903 |
| Apr 9, 2026 | 444.10 | 454.60 | 438.40 | 448.80 | 448.80 | 1.63% | 1,633 |
| Apr 8, 2026 | 431.30 | 445.40 | 427.60 | 441.60 | 441.60 | 9.42% | 4,787 |
| Apr 7, 2026 | 400.70 | 410.00 | 396.20 | 403.60 | 403.60 | 0.60% | 9,096 |
| Apr 2, 2026 | 397.00 | 402.20 | 385.20 | 401.20 | 401.20 | -1.23% | 53,191 |
| Apr 1, 2026 | 401.80 | 408.00 | 398.20 | 406.20 | 406.20 | 6.11% | 31,547 |
| Mar 31, 2026 | 371.70 | 386.40 | 366.60 | 382.80 | 382.80 | 2.57% | 15,320 |
| Mar 30, 2026 | 374.80 | 378.60 | 370.20 | 373.20 | 373.20 | -1.11% | 3,181 |
| Mar 27, 2026 | 390.50 | 395.00 | 368.60 | 377.40 | 377.40 | -4.16% | 3,296 |
| Mar 26, 2026 | 402.50 | 402.80 | 387.20 | 393.80 | 393.80 | -2.43% | 1,416 |
| Mar 25, 2026 | 404.40 | 408.40 | 400.80 | 403.60 | 403.60 | 2.33% | 3,670 |
| Mar 24, 2026 | 397.00 | 399.80 | 387.60 | 394.40 | 394.40 | -0.90% | 4,161 |
| Mar 23, 2026 | 375.50 | 410.60 | 367.80 | 398.00 | 398.00 | 1.89% | 3,588 |
| Mar 20, 2026 | 403.50 | 409.80 | 387.80 | 390.60 | 390.60 | -1.91% | 1,367 |
| Mar 19, 2026 | 410.60 | 412.00 | 389.20 | 398.20 | 398.20 | -3.07% | 1,665 |
| Mar 18, 2026 | 408.40 | 417.80 | 404.80 | 410.80 | 410.80 | 2.55% | 882 |
| 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 |
| Jan 6, 2026 | 351.20 | 359.20 | 346.60 | 353.60 | 353.60 | 1.73% | 1,066 |
| Jan 5, 2026 | 343.00 | 350.60 | 342.60 | 347.60 | 347.60 | 2.78% | 3,236 |
| Jan 2, 2026 | 335.60 | 341.60 | 328.40 | 338.20 | 338.20 | 1.02% | 4,688 |
| Dec 30, 2025 | 333.60 | 335.80 | 331.80 | 334.80 | 334.80 | 0.72% | 427 |
| Dec 29, 2025 | 332.50 | 333.40 | 328.20 | 332.40 | 332.40 | -0.30% | 1,578 |
| Dec 23, 2025 | 334.60 | 335.00 | 330.00 | 333.40 | 333.40 | -0.24% | 1,002 |
| Dec 22, 2025 | 339.00 | 339.80 | 329.20 | 334.20 | 334.20 | -0.83% | 38,865 |
| Dec 19, 2025 | 334.10 | 337.20 | 331.00 | 337.00 | 337.00 | 2.06% | 14,488 |
| Dec 18, 2025 | 319.00 | 330.60 | 318.60 | 330.20 | 330.20 | 3.06% | 1,244 |
| Dec 17, 2025 | 333.60 | 334.60 | 319.20 | 320.40 | 320.40 | -3.61% | 2,297 |
| Dec 16, 2025 | 334.70 | 338.00 | 330.20 | 332.40 | 332.40 | -1.83% | 9,788 |
| Dec 15, 2025 | 330.40 | 338.60 | 328.80 | 338.60 | 338.60 | 3.67% | 973 |
| Dec 12, 2025 | 334.10 | 338.80 | 325.80 | 326.60 | 326.60 | -1.27% | 489 |
| Dec 11, 2025 | 330.50 | 335.00 | 328.00 | 330.80 | 330.80 | -0.48% | 1,342 |
| Dec 10, 2025 | 325.60 | 332.40 | 324.80 | 332.40 | 332.40 | 3.75% | 612 |
| Dec 9, 2025 | 313.40 | 323.80 | 312.60 | 320.40 | 320.40 | -0.56% | 2,795 |
| Dec 8, 2025 | 317.90 | 322.40 | 317.20 | 322.20 | 322.20 | 3.07% | 529 |
| Dec 5, 2025 | 322.50 | 324.40 | 311.20 | 312.60 | 312.60 | -1.70% | 618 |
| Dec 4, 2025 | 316.80 | 320.20 | 313.20 | 318.00 | 318.00 | 2.05% | 20,990 |
| Dec 3, 2025 | 309.80 | 317.20 | 309.40 | 311.60 | 311.60 | 0.58% | 11,178 |
| Dec 2, 2025 | 298.20 | 311.20 | 296.80 | 309.80 | 309.80 | 4.95% | 123,681 |
| Dec 1, 2025 | 304.90 | 305.00 | 285.60 | 295.20 | 295.20 | -2.57% | 7,098 |
| Nov 28, 2025 | 300.00 | 304.80 | 297.00 | 303.00 | 303.00 | 1.88% | 162 |