Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 5.17
+0.08 (1.47%)
Sep 17, 2025, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.09 | 5.25 | 5.01 | 5.17 | 5.17 | 1.57% | 2,303,379 |
| Sep 16, 2025 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -0.78% | 1,305,769 |
| Sep 15, 2025 | 5.08 | 5.16 | 5.03 | 5.13 | 5.13 | 1.58% | 1,967,049 |
| Sep 12, 2025 | 5.11 | 5.18 | 4.98 | 5.05 | 5.05 | -2.32% | 2,140,848 |
| Sep 11, 2025 | 4.94 | 5.17 | 4.94 | 5.17 | 5.17 | 5.08% | 3,203,306 |
| Sep 10, 2025 | 4.96 | 5.00 | 4.73 | 4.92 | 4.92 | -0.20% | 3,818,394 |
| Sep 9, 2025 | 5.55 | 5.58 | 4.93 | 4.93 | 4.93 | -11.65% | 5,463,670 |
| Sep 8, 2025 | 5.24 | 5.59 | 5.23 | 5.58 | 5.58 | 9.41% | 4,041,692 |
| Sep 5, 2025 | 5.11 | 5.24 | 5.07 | 5.10 | 5.10 | - | 2,300,619 |
| Sep 4, 2025 | 4.90 | 5.15 | 4.89 | 5.10 | 5.10 | 3.87% | 1,920,829 |
| Sep 3, 2025 | 4.90 | 4.95 | 4.85 | 4.91 | 4.91 | 1.24% | 1,262,940 |
| Sep 2, 2025 | 4.94 | 4.96 | 4.78 | 4.85 | 4.85 | -1.82% | 2,025,435 |
| Sep 1, 2025 | 5.07 | 5.16 | 4.93 | 4.94 | 4.94 | -2.37% | 2,625,303 |
| Aug 29, 2025 | 5.06 | 5.07 | 4.91 | 5.06 | 5.06 | 0.20% | 2,356,044 |
| Aug 28, 2025 | 4.78 | 5.06 | 4.78 | 5.05 | 5.05 | 6.09% | 5,528,735 |
| Aug 27, 2025 | 4.88 | 4.97 | 4.69 | 4.76 | 4.76 | -1.65% | 2,535,026 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.79 | 4.84 | 4.84 | -3.78% | 4,016,652 |
| Aug 25, 2025 | 5.20 | 5.27 | 5.03 | 5.03 | 5.03 | -3.08% | 2,135,784 |
| Aug 22, 2025 | 5.32 | 5.41 | 5.17 | 5.19 | 5.19 | -2.81% | 2,702,051 |
| Aug 21, 2025 | 5.52 | 5.58 | 5.27 | 5.34 | 5.34 | -3.26% | 4,166,263 |
| Aug 20, 2025 | 5.63 | 5.71 | 5.44 | 5.52 | 5.52 | -1.95% | 6,014,891 |
| Aug 19, 2025 | 5.70 | 5.74 | 5.57 | 5.63 | 5.63 | -1.23% | 2,629,325 |
| Aug 18, 2025 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | 2.52% | 4,282,109 |
| Aug 15, 2025 | 5.49 | 5.64 | 5.48 | 5.56 | 5.56 | 1.46% | 4,065,558 |
| Aug 14, 2025 | 5.46 | 5.63 | 5.41 | 5.48 | 5.48 | 0.74% | 3,171,990 |
| Aug 13, 2025 | 5.34 | 5.64 | 5.34 | 5.44 | 5.44 | 1.68% | 3,992,534 |
| Aug 12, 2025 | 5.25 | 5.35 | 5.14 | 5.35 | 5.35 | 2.10% | 2,874,962 |
| Aug 11, 2025 | 5.27 | 5.36 | 5.18 | 5.24 | 5.24 | 0.19% | 4,019,766 |
| Aug 8, 2025 | 5.20 | 5.29 | 5.16 | 5.23 | 5.23 | 0.97% | 2,649,148 |
| Aug 7, 2025 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 4.02% | 2,904,357 |
| Aug 6, 2025 | 4.87 | 5.15 | 4.82 | 4.98 | 4.98 | 3.75% | 3,971,373 |
| Aug 5, 2025 | 4.71 | 4.91 | 4.69 | 4.80 | 4.80 | 2.35% | 3,117,817 |
| Aug 4, 2025 | 4.46 | 4.74 | 4.46 | 4.69 | 4.69 | 5.63% | 3,730,365 |
| Aug 1, 2025 | 4.47 | 4.49 | 4.40 | 4.44 | 4.44 | -1.11% | 1,489,218 |
| Jul 31, 2025 | 4.46 | 4.54 | 4.46 | 4.49 | 4.49 | 0.67% | 2,025,216 |
| Jul 30, 2025 | 4.43 | 4.54 | 4.41 | 4.46 | 4.46 | 0.90% | 2,140,602 |
| Jul 29, 2025 | 4.32 | 4.48 | 4.31 | 4.42 | 4.42 | 2.31% | 2,560,479 |
| Jul 28, 2025 | 4.23 | 4.37 | 4.23 | 4.32 | 4.32 | 3.35% | 2,392,524 |
| Jul 25, 2025 | 4.19 | 4.21 | 4.12 | 4.18 | 4.18 | -0.48% | 1,455,813 |
| Jul 24, 2025 | 4.23 | 4.26 | 4.20 | 4.20 | 4.20 | - | 1,188,093 |
| Jul 23, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | 0.24% | 876,269 |
| Jul 22, 2025 | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | - | 1,017,710 |
| Jul 21, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -1.18% | 772,147 |
| Jul 18, 2025 | 4.29 | 4.32 | 4.23 | 4.24 | 4.24 | -0.47% | 1,093,316 |
| Jul 17, 2025 | 4.27 | 4.32 | 4.23 | 4.26 | 4.26 | 0.47% | 1,249,910 |
| Jul 16, 2025 | 4.25 | 4.35 | 4.24 | 4.24 | 4.24 | -0.93% | 1,576,266 |
| Jul 15, 2025 | 4.20 | 4.36 | 4.19 | 4.28 | 4.28 | 2.64% | 2,358,412 |
| Jul 14, 2025 | 4.14 | 4.21 | 4.12 | 4.17 | 4.17 | -0.71% | 1,243,062 |
| Jul 11, 2025 | 4.25 | 4.28 | 4.16 | 4.20 | 4.20 | -1.18% | 1,229,280 |
| Jul 10, 2025 | 4.21 | 4.31 | 4.19 | 4.25 | 4.25 | 0.95% | 2,034,069 |