Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 5.08
+0.03 (0.49%)
At close: Feb 20, 2026
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.06 | 5.15 | 5.03 | 5.08 | 5.08 | 0.49% | 1,677,941 |
| Feb 19, 2026 | 5.17 | 5.17 | 4.90 | 5.06 | 5.06 | -1.84% | 2,931,167 |
| Feb 18, 2026 | 4.97 | 5.18 | 4.93 | 5.15 | 5.15 | 4.12% | 2,986,920 |
| Feb 17, 2026 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | -0.68% | 1,187,146 |
| Feb 16, 2026 | 4.95 | 5.01 | 4.93 | 4.98 | 4.98 | 0.57% | 744,187 |
| Feb 13, 2026 | 4.93 | 4.95 | 4.86 | 4.95 | 4.95 | 0.24% | 1,449,746 |
| Feb 12, 2026 | 5.02 | 5.08 | 4.92 | 4.94 | 4.94 | -0.60% | 1,336,927 |
| Feb 11, 2026 | 4.96 | 5.03 | 4.91 | 4.97 | 4.97 | 1.02% | 1,279,280 |
| Feb 10, 2026 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -3.53% | 2,135,798 |
| Feb 9, 2026 | 4.90 | 5.11 | 4.89 | 5.10 | 5.10 | 5.15% | 2,980,665 |
| Feb 6, 2026 | 4.64 | 4.85 | 4.63 | 4.85 | 4.85 | 4.71% | 2,047,201 |
| Feb 5, 2026 | 4.67 | 4.70 | 4.59 | 4.63 | 4.63 | -0.86% | 1,061,751 |
| Feb 4, 2026 | 4.60 | 4.79 | 4.59 | 4.67 | 4.67 | 2.10% | 2,909,207 |
| Feb 3, 2026 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.33% | 1,471,445 |
| Feb 2, 2026 | 4.41 | 4.52 | 4.36 | 4.52 | 4.52 | 1.35% | 1,117,726 |
| Jan 30, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 0.41% | 1,206,813 |
| Jan 29, 2026 | 4.39 | 4.56 | 4.39 | 4.44 | 4.44 | 1.37% | 2,082,155 |
| Jan 28, 2026 | 4.44 | 4.46 | 4.36 | 4.38 | 4.38 | -1.40% | 1,555,128 |
| Jan 27, 2026 | 4.45 | 4.50 | 4.39 | 4.44 | 4.44 | 0.86% | 1,123,114 |
| Jan 26, 2026 | 4.52 | 4.54 | 4.37 | 4.40 | 4.40 | -1.70% | 2,304,962 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.46 | 4.48 | 4.48 | -3.24% | 1,883,973 |
| Jan 22, 2026 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | 2.84% | 2,303,880 |
| Jan 21, 2026 | 4.73 | 4.73 | 4.41 | 4.50 | 4.50 | -4.94% | 4,769,697 |
| Jan 20, 2026 | 4.94 | 4.94 | 4.66 | 4.73 | 4.73 | -4.94% | 4,119,736 |
| Jan 19, 2026 | 5.02 | 5.06 | 4.94 | 4.98 | 4.98 | -2.26% | 1,396,919 |
| Jan 16, 2026 | 5.04 | 5.14 | 5.04 | 5.10 | 5.10 | 0.89% | 1,279,449 |
| Jan 15, 2026 | 5.03 | 5.09 | 4.93 | 5.05 | 5.05 | 1.00% | 1,725,845 |
| Jan 14, 2026 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | 0.12% | 1,464,505 |
| Jan 13, 2026 | 5.13 | 5.13 | 4.94 | 4.99 | 4.99 | -2.65% | 1,979,091 |
| Jan 12, 2026 | 5.08 | 5.16 | 4.99 | 5.13 | 5.13 | 1.28% | 2,078,366 |
| Jan 9, 2026 | 5.18 | 5.18 | 5.02 | 5.07 | 5.07 | -1.65% | 1,422,164 |
| Jan 8, 2026 | 5.14 | 5.18 | 5.10 | 5.15 | 5.15 | 0.39% | 1,164,612 |
| Jan 7, 2026 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | 0.20% | 1,263,743 |
| Jan 6, 2026 | 5.00 | 5.21 | 4.99 | 5.12 | 5.12 | 2.20% | 2,511,567 |
| Jan 5, 2026 | 5.02 | 5.05 | 4.94 | 5.01 | 5.01 | 0.20% | 1,308,259 |
| Jan 2, 2026 | 4.95 | 5.02 | 4.92 | 5.00 | 5.00 | 1.05% | 1,877,188 |
| Dec 31, 2025 | 4.94 | 4.97 | 4.89 | 4.95 | 4.95 | -0.16% | 787,848 |
| Dec 30, 2025 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 2.10% | 1,465,972 |
| Dec 29, 2025 | 5.01 | 5.02 | 4.82 | 4.85 | 4.85 | -3.11% | 2,600,134 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.91 | 5.01 | 5.01 | -0.20% | 952,848 |
| Dec 23, 2025 | 5.12 | 5.15 | 4.96 | 5.02 | 5.02 | -2.71% | 1,745,077 |
| Dec 22, 2025 | 5.13 | 5.25 | 5.05 | 5.16 | 5.16 | 0.68% | 2,827,604 |
| Dec 19, 2025 | 4.91 | 5.13 | 4.91 | 5.13 | 5.13 | 3.96% | 2,069,935 |
| Dec 18, 2025 | 4.81 | 4.93 | 4.78 | 4.93 | 4.93 | 3.70% | 2,866,844 |
| Dec 17, 2025 | 4.88 | 4.93 | 4.74 | 4.75 | 4.75 | -1.70% | 1,987,798 |
| Dec 16, 2025 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | -0.82% | 1,785,470 |
| Dec 15, 2025 | 4.80 | 4.93 | 4.78 | 4.88 | 4.88 | 2.91% | 2,076,361 |
| Dec 12, 2025 | 4.85 | 4.89 | 4.70 | 4.74 | 4.74 | -2.11% | 1,845,015 |
| Dec 11, 2025 | 4.63 | 4.84 | 4.59 | 4.84 | 4.84 | 5.77% | 2,988,846 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.50 | 4.58 | 4.58 | -2.22% | 1,592,662 |