Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 5.87
+0.13 (2.27%)
Oct 20, 2025, 9:44 AM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.73 | 5.89 | 5.62 | 5.74 | 5.74 | -1.37% | 2,160,758 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.61 | 5.82 | 5.82 | 1.22% | 2,299,739 |
| Oct 15, 2025 | 5.85 | 6.03 | 5.73 | 5.75 | 5.75 | -0.17% | 4,197,268 |
| Oct 14, 2025 | 5.75 | 5.77 | 5.56 | 5.76 | 5.76 | -0.69% | 2,568,280 |
| Oct 13, 2025 | 5.70 | 5.83 | 5.63 | 5.80 | 5.80 | 2.11% | 2,288,468 |
| Oct 10, 2025 | 5.73 | 5.79 | 5.39 | 5.68 | 5.68 | -1.39% | 4,536,211 |
| Oct 9, 2025 | 5.66 | 5.85 | 5.64 | 5.76 | 5.76 | 1.95% | 3,402,470 |
| Oct 8, 2025 | 5.48 | 5.66 | 5.41 | 5.65 | 5.65 | 3.10% | 3,034,875 |
| Oct 7, 2025 | 5.22 | 5.52 | 5.20 | 5.48 | 5.48 | 5.38% | 4,650,072 |
| Oct 6, 2025 | 4.97 | 5.20 | 4.95 | 5.20 | 5.20 | 4.00% | 2,687,936 |
| Oct 3, 2025 | 5.02 | 5.07 | 4.96 | 5.00 | 5.00 | 0.20% | 1,351,623 |
| Oct 2, 2025 | 5.03 | 5.03 | 4.89 | 4.99 | 4.99 | -0.20% | 2,152,147 |
| Oct 1, 2025 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | -1.96% | 1,662,927 |
| Sep 30, 2025 | 5.07 | 5.11 | 4.98 | 5.10 | 5.10 | 0.79% | 2,011,092 |
| Sep 29, 2025 | 5.09 | 5.19 | 5.05 | 5.06 | 5.06 | 0.20% | 2,340,698 |
| Sep 26, 2025 | 5.09 | 5.16 | 5.04 | 5.05 | 5.05 | -0.39% | 1,946,798 |
| Sep 25, 2025 | 5.13 | 5.15 | 5.03 | 5.07 | 5.07 | -1.55% | 1,640,205 |
| Sep 24, 2025 | 5.22 | 5.23 | 5.13 | 5.15 | 5.15 | -1.34% | 1,409,385 |
| Sep 23, 2025 | 5.30 | 5.36 | 5.22 | 5.22 | 5.22 | -0.76% | 1,207,691 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -1.87% | 1,154,057 |
| Sep 19, 2025 | 5.43 | 5.47 | 5.35 | 5.36 | 5.36 | 0.56% | 1,771,497 |
| Sep 18, 2025 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | 3.09% | 2,054,754 |
| 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 |