Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 4.922
+0.026 (0.53%)
Sep 16, 2026, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.87 | 4.96 | 4.87 | 4.92 | 4.92 | 0.53% | 1,396,081 |
| Sep 15, 2026 | 4.83 | 4.90 | 4.72 | 4.90 | 4.90 | 2.00% | 2,044,385 |
| Sep 14, 2026 | 4.97 | 4.97 | 4.78 | 4.80 | 4.80 | -3.46% | 2,264,811 |
| Sep 11, 2026 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 1.47% | 1,479,118 |
| Sep 10, 2026 | 4.95 | 4.98 | 4.87 | 4.90 | 4.90 | -0.08% | 1,908,181 |
| Sep 9, 2026 | 5.09 | 5.12 | 4.90 | 4.90 | 4.90 | -3.37% | 2,965,381 |
| Sep 8, 2026 | 4.78 | 5.08 | 4.78 | 5.08 | 5.08 | 5.42% | 4,748,383 |
| Sep 7, 2026 | 4.80 | 4.81 | 4.73 | 4.81 | 4.81 | 0.80% | 1,623,672 |
| Sep 4, 2026 | 4.77 | 4.83 | 4.75 | 4.78 | 4.78 | 0.08% | 1,672,500 |
| Sep 3, 2026 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | 0.04% | 814,991 |
| Sep 2, 2026 | 4.74 | 4.83 | 4.74 | 4.77 | 4.77 | -0.71% | 1,436,422 |
| Sep 1, 2026 | 4.75 | 4.81 | 4.75 | 4.80 | 4.80 | 1.14% | 1,161,491 |
| Aug 31, 2026 | 4.80 | 4.81 | 4.70 | 4.75 | 4.75 | -1.29% | 2,110,290 |
| Aug 28, 2026 | 4.83 | 4.91 | 4.71 | 4.81 | 4.81 | -0.17% | 3,617,311 |
| Aug 27, 2026 | 4.65 | 4.83 | 4.61 | 4.82 | 4.82 | 3.88% | 6,402,487 |
| Aug 26, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -0.43% | 1,442,567 |
| Aug 25, 2026 | 4.52 | 4.70 | 4.52 | 4.66 | 4.66 | 3.46% | 2,819,125 |
| Aug 24, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | -0.31% | 637,016 |
| Aug 21, 2026 | 4.50 | 4.54 | 4.49 | 4.52 | 4.52 | 1.12% | 945,547 |
| Aug 20, 2026 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.18% | 512,176 |
| Aug 19, 2026 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | -0.40% | 833,602 |
| Aug 18, 2026 | 4.50 | 4.58 | 4.49 | 4.49 | 4.49 | -0.13% | 897,518 |
| Aug 17, 2026 | 4.57 | 4.58 | 4.50 | 4.50 | 4.50 | -1.06% | 1,028,157 |
| Aug 14, 2026 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | 0.18% | 523,264 |
| Aug 13, 2026 | 4.57 | 4.62 | 4.54 | 4.54 | 4.54 | -0.57% | 748,044 |
| Aug 12, 2026 | 4.52 | 4.60 | 4.51 | 4.57 | 4.57 | 1.47% | 739,419 |
| Aug 11, 2026 | 4.49 | 4.54 | 4.48 | 4.50 | 4.50 | 0.40% | 599,319 |
| Aug 10, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.02% | 653,287 |
| Aug 7, 2026 | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | -0.26% | 534,049 |
| Aug 6, 2026 | 4.58 | 4.60 | 4.54 | 4.54 | 4.54 | -0.44% | 631,208 |
| Aug 5, 2026 | 4.63 | 4.65 | 4.56 | 4.56 | 4.56 | -1.08% | 952,840 |
| Aug 4, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -0.90% | 1,117,336 |
| Aug 3, 2026 | 4.74 | 4.79 | 4.63 | 4.65 | 4.65 | 0.43% | 1,412,831 |
| Jul 31, 2026 | 4.71 | 4.73 | 4.63 | 4.63 | 4.63 | -0.90% | 980,619 |
| Jul 30, 2026 | 4.52 | 4.72 | 4.52 | 4.67 | 4.67 | 3.45% | 1,798,372 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.47 | 4.52 | 4.52 | -2.21% | 1,435,289 |
| Jul 28, 2026 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | - | 1,133,970 |
| Jul 27, 2026 | 4.68 | 4.72 | 4.54 | 4.62 | 4.62 | - | 1,143,773 |
| Jul 24, 2026 | 4.65 | 4.67 | 4.59 | 4.62 | 4.62 | -0.17% | 1,068,307 |
| Jul 23, 2026 | 4.70 | 4.73 | 4.61 | 4.63 | 4.63 | -2.07% | 1,440,627 |
| Jul 22, 2026 | 4.62 | 4.77 | 4.62 | 4.73 | 4.73 | 2.25% | 2,129,694 |
| Jul 21, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 2.21% | 1,064,535 |
| Jul 20, 2026 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | 0.49% | 633,732 |
| Jul 17, 2026 | 4.45 | 4.53 | 4.42 | 4.50 | 4.50 | 0.27% | 853,775 |
| Jul 16, 2026 | 4.52 | 4.53 | 4.42 | 4.49 | 4.49 | -0.80% | 717,738 |
| Jul 15, 2026 | 4.52 | 4.57 | 4.47 | 4.52 | 4.52 | 0.40% | 747,612 |
| Jul 14, 2026 | 4.52 | 4.53 | 4.45 | 4.51 | 4.51 | - | 546,853 |
| Jul 13, 2026 | 4.47 | 4.52 | 4.41 | 4.51 | 4.51 | -0.18% | 698,763 |
| Jul 10, 2026 | 4.54 | 4.54 | 4.48 | 4.51 | 4.51 | -0.40% | 691,056 |
| Jul 9, 2026 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -0.26% | 1,251,780 |