Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 5.23
+0.05 (0.97%)
Aug 8, 2025, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.04 | 4.23 | 4.04 | 4.21 | 4.21 | 4.21% | 3,350,945 |
| Jul 8, 2025 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 1,373,349 |
| Jul 7, 2025 | 3.91 | 4.09 | 3.91 | 4.00 | 4.00 | 2.56% | 2,812,778 |
| Jul 4, 2025 | 3.90 | 3.92 | 3.85 | 3.90 | 3.90 | -0.76% | 1,330,621 |
| Jul 3, 2025 | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 1,475,594 |
| Jul 2, 2025 | 3.84 | 3.99 | 3.84 | 3.91 | 3.91 | 2.09% | 2,588,536 |
| Jul 1, 2025 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | -0.26% | 1,731,102 |
| Jun 30, 2025 | 3.85 | 3.88 | 3.76 | 3.84 | 3.84 | - | 1,476,700 |
| Jun 27, 2025 | 3.79 | 3.84 | 3.76 | 3.84 | 3.84 | 1.86% | 1,506,984 |
| Jun 26, 2025 | 3.71 | 3.80 | 3.70 | 3.77 | 3.77 | 2.45% | 1,895,005 |
| Jun 25, 2025 | 3.77 | 3.83 | 3.68 | 3.68 | 3.68 | -1.08% | 1,947,384 |
| Jun 24, 2025 | 3.69 | 3.78 | 3.61 | 3.72 | 3.72 | 3.91% | 2,906,160 |
| Jun 23, 2025 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | -0.83% | 2,310,491 |
| Jun 20, 2025 | 3.67 | 3.71 | 3.61 | 3.61 | 3.61 | -0.28% | 2,498,026 |
| Jun 19, 2025 | 3.76 | 3.79 | 3.61 | 3.62 | 3.62 | -4.49% | 2,022,637 |
| Jun 18, 2025 | 3.87 | 3.91 | 3.75 | 3.79 | 3.79 | -2.57% | 2,274,506 |
| Jun 17, 2025 | 4.09 | 4.09 | 3.85 | 3.89 | 3.89 | -4.66% | 4,929,653 |
| Jun 16, 2025 | 4.09 | 4.14 | 4.04 | 4.08 | 4.08 | 0.25% | 2,084,184 |
| Jun 13, 2025 | 4.10 | 4.14 | 4.06 | 4.07 | 4.07 | -2.63% | 1,969,379 |
| Jun 12, 2025 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | - | 1,821,990 |
| Jun 11, 2025 | 4.17 | 4.26 | 4.17 | 4.18 | 4.18 | -0.24% | 1,129,354 |
| Jun 10, 2025 | 4.24 | 4.28 | 4.12 | 4.19 | 4.19 | -3.46% | 2,223,827 |
| Jun 9, 2025 | 4.39 | 4.42 | 4.34 | 4.34 | 4.19 | -1.36% | 2,032,905 |
| Jun 6, 2025 | 4.44 | 4.47 | 4.38 | 4.40 | 4.24 | -1.35% | 1,437,080 |
| Jun 5, 2025 | 4.52 | 4.54 | 4.40 | 4.46 | 4.31 | -1.33% | 2,259,024 |
| Jun 4, 2025 | 4.53 | 4.62 | 4.45 | 4.52 | 4.37 | -0.22% | 2,756,324 |
| Jun 3, 2025 | 4.53 | 4.55 | 4.46 | 4.53 | 4.37 | - | 1,683,008 |
| Jun 2, 2025 | 4.52 | 4.57 | 4.46 | 4.53 | 4.37 | 0.89% | 1,583,743 |