Mota-Engil SGPS SA EGL
EURONEXT · Portugal · Industrial Services
€5.09-0.01 (-0.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.09 | -0.20% | €5.44 | €5.15 | €5.03 | 1.29M |
| 2026-09-30 | €5.10 | -1.07% | €5.17 | €5.22 | €5.10 | 1.43M |
| 2026-09-29 | €5.16 | -1.81% | €5.30 | €5.30 | €5.16 | 1.81M |
| 2026-09-28 | €5.25 | -0.57% | €5.34 | €5.35 | €5.16 | 2.37M |
| 2026-09-25 | €5.28 | -2.04% | €5.44 | €5.47 | €5.28 | 2.10M |
| 2026-09-24 | €5.39 | +2.47% | €5.23 | €5.46 | €5.17 | 3.68M |
| 2026-09-23 | €5.26 | +2.24% | €5.25 | €5.30 | €5.18 | 1.69M |
| 2026-09-22 | €5.14 | +0.59% | €5.14 | €5.20 | €5.07 | 1.27M |
| 2026-09-21 | €5.11 | +1.99% | €5.05 | €5.14 | €5.04 | 1.51M |
| 2026-09-18 | €5.01 | +0.30% | €5.02 | €5.09 | €5.00 | 1.66M |
| 2026-09-17 | €5.00 | +1.58% | €4.97 | €5.00 | €4.92 | 1.85M |
| 2026-09-16 | €4.92 | +0.53% | €4.87 | €4.96 | €4.87 | 1.40M |
| 2026-09-15 | €4.90 | +2.00% | €4.83 | €4.90 | €4.72 | 2.04M |
| 2026-09-14 | €4.80 | -3.46% | €4.97 | €4.97 | €4.78 | 2.26M |
| 2026-09-11 | €4.97 | +1.47% | €4.89 | €5.00 | €4.87 | 1.48M |
| 2026-09-10 | €4.90 | -0.08% | €4.95 | €4.98 | €4.87 | 1.91M |
| 2026-09-09 | €4.90 | -3.37% | €5.09 | €5.11 | €4.90 | 2.97M |
| 2026-09-08 | €5.07 | +5.42% | €4.78 | €5.07 | €4.78 | 4.75M |
| 2026-09-07 | €4.81 | +0.80% | €4.80 | €4.81 | €4.73 | 1.62M |
| 2026-09-04 | €4.78 | +0.08% | €4.77 | €4.83 | €4.75 | 1.67M |
| 2026-09-03 | €4.77 | +0.04% | €4.77 | €4.79 | €4.72 | 814.99K |
| 2026-09-02 | €4.77 | -0.71% | €4.74 | €4.83 | €4.74 | 1.44M |
| 2026-09-01 | €4.80 | +1.14% | €4.75 | €4.81 | €4.75 | 1.16M |
| 2026-08-31 | €4.75 | -1.29% | €4.80 | €4.81 | €4.70 | 2.11M |
| 2026-08-28 | €4.81 | -0.17% | €4.83 | €4.91 | €4.71 | 3.62M |
| 2026-08-27 | €4.82 | +3.88% | €4.65 | €4.83 | €4.61 | 6.40M |
| 2026-08-26 | €4.64 | -0.43% | €4.70 | €4.72 | €4.64 | 1.44M |
| 2026-08-25 | €4.66 | +3.46% | €4.52 | €4.70 | €4.52 | 2.82M |
| 2026-08-24 | €4.50 | -0.31% | €4.50 | €4.54 | €4.50 | 637.02K |
| 2026-08-21 | €4.52 | +1.12% | €4.50 | €4.54 | €4.49 | 945.55K |
| 2026-08-20 | €4.47 | -0.18% | €4.48 | €4.50 | €4.46 | 512.18K |
| 2026-08-19 | €4.48 | -0.40% | €4.53 | €4.53 | €4.45 | 833.60K |
| 2026-08-18 | €4.49 | -0.13% | €4.50 | €4.58 | €4.49 | 897.52K |
| 2026-08-17 | €4.50 | -1.06% | €4.57 | €4.58 | €4.50 | 1.03M |
| 2026-08-14 | €4.55 | +0.18% | €4.56 | €4.57 | €4.52 | 523.26K |
| 2026-08-13 | €4.54 | -0.57% | €4.57 | €4.62 | €4.54 | 748.04K |
| 2026-08-12 | €4.57 | +1.47% | €4.52 | €4.60 | €4.51 | 739.42K |
| 2026-08-11 | €4.50 | +0.40% | €4.49 | €4.54 | €4.48 | 599.32K |
| 2026-08-10 | €4.48 | -1.02% | €4.54 | €4.54 | €4.48 | 653.29K |
| 2026-08-07 | €4.53 | -0.26% | €4.54 | €4.58 | €4.51 | 534.05K |
| 2026-08-06 | €4.54 | -0.44% | €4.58 | €4.60 | €4.54 | 631.21K |
| 2026-08-05 | €4.56 | -1.08% | €4.63 | €4.65 | €4.56 | 952.84K |
| 2026-08-04 | €4.61 | -0.90% | €4.68 | €4.68 | €4.61 | 1.12M |
| 2026-08-03 | €4.65 | +0.43% | €4.74 | €4.79 | €4.63 | 1.41M |
| 2026-07-31 | €4.63 | -0.90% | €4.71 | €4.73 | €4.63 | 980.62K |
| 2026-07-30 | €4.67 | +3.45% | €4.52 | €4.72 | €4.52 | 1.80M |
| 2026-07-29 | €4.52 | -2.21% | €4.62 | €4.62 | €4.47 | 1.44M |
| 2026-07-28 | €4.62 | 0.00% | €4.62 | €4.68 | €4.59 | 1.13M |
| 2026-07-27 | €4.62 | 0.00% | €4.68 | €4.72 | €4.54 | 1.14M |
| 2026-07-24 | €4.62 | -0.17% | €4.65 | €4.67 | €4.59 | 1.07M |
| 2026-07-23 | €4.63 | -2.07% | €4.70 | €4.73 | €4.61 | 1.44M |
| 2026-07-22 | €4.73 | +2.25% | €4.62 | €4.77 | €4.62 | 2.13M |
| 2026-07-21 | €4.62 | +2.21% | €4.50 | €4.64 | €4.50 | 1.06M |
| 2026-07-20 | €4.52 | +0.49% | €4.51 | €4.55 | €4.50 | 633.73K |
| 2026-07-17 | €4.50 | +0.27% | €4.45 | €4.53 | €4.42 | 853.78K |
| 2026-07-16 | €4.49 | -0.80% | €4.52 | €4.53 | €4.42 | 717.74K |
| 2026-07-15 | €4.52 | +0.40% | €4.52 | €4.57 | €4.47 | 747.61K |
| 2026-07-14 | €4.51 | 0.00% | €4.52 | €4.53 | €4.45 | 546.85K |
| 2026-07-13 | €4.51 | -0.18% | €4.47 | €4.52 | €4.41 | 698.76K |
| 2026-07-10 | €4.51 | -0.40% | €4.54 | €4.54 | €4.48 | 691.06K |
| 2026-07-09 | €4.53 | -0.26% | €4.59 | €4.59 | €4.50 | 1.25M |
| 2026-07-08 | €4.54 | -3.65% | €4.66 | €4.66 | €4.52 | 2.16M |
| 2026-07-07 | €4.72 | -0.38% | €4.74 | €4.75 | €4.69 | 900.70K |
| 2026-07-06 | €4.73 | -1.78% | €4.81 | €4.83 | €4.67 | 1.97M |
| 2026-07-03 | €4.82 | +1.86% | €4.76 | €4.85 | €4.73 | 2.80M |
| 2026-07-02 | €4.73 | +2.25% | €4.63 | €4.76 | €4.62 | 1.42M |
| 2026-07-01 | €4.63 | -0.77% | €4.67 | €4.67 | €4.59 | 920.37K |
| 2026-06-30 | €4.66 | -1.35% | €4.74 | €4.75 | €4.60 | 1.67M |
| 2026-06-29 | €4.73 | -1.29% | €4.80 | €4.80 | €4.70 | 1.02M |
| 2026-06-26 | €4.79 | +0.21% | €4.77 | €4.84 | €4.73 | 1.66M |
| 2026-06-25 | €4.78 | +1.92% | €4.68 | €4.85 | €4.68 | 2.27M |
| 2026-06-24 | €4.69 | 0.00% | €4.70 | €4.70 | €4.62 | 997.47K |
| 2026-06-23 | €4.69 | -0.38% | €4.70 | €4.70 | €4.61 | 998.39K |
| 2026-06-22 | €4.71 | +1.25% | €4.65 | €4.74 | €4.65 | 1.21M |
| 2026-06-19 | €4.65 | +1.13% | €4.60 | €4.69 | €4.55 | 1.28M |
| 2026-06-18 | €4.60 | -2.38% | €4.73 | €4.73 | €4.60 | 1.62M |
| 2026-06-17 | €4.71 | -0.08% | €4.72 | €4.75 | €4.66 | 1.83M |
| 2026-06-16 | €4.71 | -2.80% | €4.87 | €4.89 | €4.65 | 2.50M |
| 2026-06-15 | €4.85 | +1.42% | €4.92 | €4.98 | €4.85 | 2.41M |
| 2026-06-12 | €4.78 | +5.75% | €4.60 | €4.83 | €4.60 | 3.24M |
| 2026-06-11 | €4.52 | +1.57% | €4.45 | €4.54 | €4.45 | 988.34K |
| 2026-06-10 | €4.45 | -0.58% | €4.54 | €4.54 | €4.35 | 955.01K |
| 2026-06-09 | €4.48 | -0.18% | €4.52 | €4.56 | €4.46 | 722.67K |
| 2026-06-08 | €4.49 | -1.32% | €4.48 | €4.50 | €4.42 | 897.46K |
| 2026-06-05 | €4.55 | -0.39% | €4.54 | €4.63 | €4.53 | 546.76K |
| 2026-06-04 | €4.56 | +1.65% | €4.47 | €4.63 | €4.47 | 1.24M |
| 2026-06-03 | €4.49 | -1.36% | €4.57 | €4.57 | €4.45 | 2.71M |
| 2026-06-02 | €4.55 | -1.26% | €4.69 | €4.69 | €4.52 | 1.05M |
| 2026-06-01 | €4.61 | -2.99% | €4.80 | €4.80 | €4.58 | 1.26M |
| 2026-05-29 | €4.75 | +1.37% | €4.74 | €4.81 | €4.71 | 1.63M |