Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 4.528
-0.012 (-0.26%)
Aug 7, 2026, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.66 | 4.66 | 4.52 | 4.54 | 4.54 | -3.65% | 2,160,074 |
| Jul 7, 2026 | 4.74 | 4.75 | 4.69 | 4.72 | 4.72 | -0.38% | 900,699 |
| Jul 6, 2026 | 4.81 | 4.83 | 4.67 | 4.73 | 4.73 | -1.78% | 3,942,508 |
| Jul 3, 2026 | 4.76 | 4.85 | 4.73 | 4.82 | 4.82 | 1.86% | 2,804,294 |
| Jul 2, 2026 | 4.63 | 4.76 | 4.62 | 4.73 | 4.73 | 2.25% | 1,417,669 |
| Jul 1, 2026 | 4.67 | 4.67 | 4.59 | 4.63 | 4.63 | -0.77% | 920,370 |
| Jun 30, 2026 | 4.74 | 4.75 | 4.60 | 4.66 | 4.66 | -1.35% | 1,669,652 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -1.29% | 1,021,081 |
| Jun 26, 2026 | 4.77 | 4.84 | 4.73 | 4.79 | 4.79 | 0.21% | 1,657,804 |
| Jun 25, 2026 | 4.68 | 4.85 | 4.68 | 4.78 | 4.78 | 1.92% | 2,273,151 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.62 | 4.69 | 4.69 | - | 997,467 |
| Jun 23, 2026 | 4.70 | 4.70 | 4.61 | 4.69 | 4.69 | -0.38% | 998,389 |
| Jun 22, 2026 | 4.65 | 4.74 | 4.65 | 4.71 | 4.71 | 1.25% | 1,208,119 |
| Jun 19, 2026 | 4.60 | 4.69 | 4.55 | 4.65 | 4.65 | 1.13% | 1,281,866 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | -2.38% | 1,617,181 |
| Jun 17, 2026 | 4.72 | 4.75 | 4.66 | 4.71 | 4.71 | -0.08% | 1,829,877 |
| Jun 16, 2026 | 4.87 | 4.89 | 4.65 | 4.71 | 4.71 | -2.80% | 2,498,094 |
| Jun 15, 2026 | 4.92 | 4.98 | 4.85 | 4.85 | 4.85 | 1.42% | 2,409,357 |
| Jun 12, 2026 | 4.60 | 4.83 | 4.60 | 4.78 | 4.78 | 5.75% | 3,244,577 |
| Jun 11, 2026 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 1.57% | 988,343 |
| Jun 10, 2026 | 4.54 | 4.54 | 4.35 | 4.45 | 4.45 | -0.58% | 955,009 |
| Jun 9, 2026 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -0.18% | 722,673 |
| Jun 8, 2026 | 4.48 | 4.50 | 4.42 | 4.49 | 4.49 | -1.32% | 897,461 |
| Jun 5, 2026 | 4.54 | 4.63 | 4.53 | 4.55 | 4.55 | -0.39% | 546,761 |
| Jun 4, 2026 | 4.47 | 4.63 | 4.47 | 4.56 | 4.56 | 1.65% | 1,241,383 |
| Jun 3, 2026 | 4.57 | 4.57 | 4.45 | 4.49 | 4.49 | -1.36% | 2,709,084 |
| Jun 2, 2026 | 4.69 | 4.69 | 4.52 | 4.55 | 4.55 | -1.26% | 1,050,220 |
| Jun 1, 2026 | 4.80 | 4.80 | 4.58 | 4.61 | 4.61 | -2.99% | 1,264,336 |