Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 4.564
+0.074 (1.65%)
Jun 4, 2026, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.47 | 4.55 | 4.45 | 4.55 | - | 1.34% | 154,551 |
| 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 |
| May 29, 2026 | 4.74 | 4.81 | 4.71 | 4.75 | 4.75 | 1.37% | 1,626,790 |
| May 28, 2026 | 4.78 | 4.81 | 4.64 | 4.69 | 4.69 | -2.13% | 1,443,595 |
| May 27, 2026 | 4.85 | 4.89 | 4.78 | 4.79 | 4.79 | -1.16% | 1,082,510 |
| May 26, 2026 | 4.85 | 4.89 | 4.78 | 4.85 | 4.85 | 0.92% | 1,619,556 |
| May 25, 2026 | 4.71 | 4.84 | 4.71 | 4.80 | 4.80 | 3.05% | 1,748,524 |
| May 22, 2026 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | -1.81% | 1,733,775 |
| May 21, 2026 | 4.78 | 4.86 | 4.73 | 4.75 | 4.75 | 1.22% | 2,344,313 |
| May 20, 2026 | 4.90 | 4.93 | 4.75 | 4.86 | 4.69 | 0.16% | 3,693,488 |
| May 19, 2026 | 4.91 | 5.00 | 4.83 | 4.85 | 4.68 | -1.66% | 1,969,171 |
| May 18, 2026 | 4.78 | 4.96 | 4.68 | 4.94 | 4.76 | 2.66% | 1,887,383 |
| May 15, 2026 | 4.85 | 4.86 | 4.76 | 4.81 | 4.64 | -1.03% | 922,654 |
| May 14, 2026 | 4.78 | 4.86 | 4.77 | 4.86 | 4.69 | 1.84% | 889,707 |
| May 13, 2026 | 4.77 | 4.81 | 4.73 | 4.77 | 4.60 | 0.85% | 637,566 |
| May 12, 2026 | 4.81 | 4.85 | 4.72 | 4.73 | 4.56 | -2.87% | 1,069,537 |
| May 11, 2026 | 4.82 | 4.88 | 4.78 | 4.87 | 4.70 | 1.21% | 833,678 |
| May 8, 2026 | 4.85 | 4.89 | 4.79 | 4.81 | 4.64 | -0.87% | 747,937 |
| May 7, 2026 | 4.90 | 4.98 | 4.85 | 4.85 | 4.68 | -0.82% | 1,527,347 |
| May 6, 2026 | 4.73 | 4.92 | 4.73 | 4.89 | 4.72 | 4.75% | 2,104,540 |
| May 5, 2026 | 4.68 | 4.74 | 4.65 | 4.67 | 4.51 | -0.09% | 614,776 |
| May 4, 2026 | 4.88 | 4.92 | 4.64 | 4.68 | 4.51 | -3.07% | 1,597,461 |
| Apr 30, 2026 | 4.80 | 4.88 | 4.71 | 4.82 | 4.65 | 1.09% | 1,646,301 |
| Apr 29, 2026 | 4.72 | 4.81 | 4.67 | 4.77 | 4.60 | 2.05% | 1,450,520 |
| Apr 28, 2026 | 4.69 | 4.77 | 4.62 | 4.68 | 4.51 | 0.34% | 1,240,542 |
| Apr 27, 2026 | 4.67 | 4.69 | 4.51 | 4.66 | 4.49 | -0.13% | 2,328,905 |
| Apr 24, 2026 | 4.79 | 4.79 | 4.60 | 4.67 | 4.50 | -2.59% | 2,941,437 |
| Apr 23, 2026 | 4.81 | 4.82 | 4.74 | 4.79 | 4.62 | -1.32% | 2,068,219 |
| Apr 22, 2026 | 4.93 | 4.96 | 4.80 | 4.85 | 4.68 | -1.02% | 2,395,779 |
| Apr 21, 2026 | 4.93 | 5.01 | 4.90 | 4.90 | 4.73 | 0.45% | 1,400,017 |
| Apr 20, 2026 | 4.95 | 4.96 | 4.85 | 4.88 | 4.71 | -3.23% | 1,861,211 |
| Apr 17, 2026 | 4.76 | 5.10 | 4.74 | 5.05 | 4.87 | 5.94% | 3,317,258 |
| Apr 16, 2026 | 4.81 | 4.97 | 4.76 | 4.76 | 4.59 | -1.00% | 1,830,595 |
| Apr 15, 2026 | 4.86 | 4.87 | 4.78 | 4.81 | 4.64 | -0.62% | 977,266 |
| Apr 14, 2026 | 4.86 | 4.90 | 4.83 | 4.84 | 4.67 | 0.83% | 1,036,110 |
| Apr 13, 2026 | 4.91 | 4.91 | 4.78 | 4.80 | 4.63 | -3.11% | 1,623,431 |
| Apr 10, 2026 | 5.05 | 5.06 | 4.94 | 4.95 | 4.78 | -1.41% | 1,332,904 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.97 | 5.03 | 4.85 | -0.10% | 1,051,707 |
| Apr 8, 2026 | 5.00 | 5.08 | 4.88 | 5.03 | 4.85 | 8.31% | 5,229,608 |
| Apr 7, 2026 | 4.75 | 4.81 | 4.59 | 4.64 | 4.48 | -1.74% | 2,175,929 |
| Apr 2, 2026 | 4.62 | 4.77 | 4.57 | 4.73 | 4.56 | 0.08% | 1,920,101 |
| Apr 1, 2026 | 4.56 | 4.74 | 4.56 | 4.72 | 4.55 | 6.64% | 3,434,095 |
| Mar 31, 2026 | 4.36 | 4.52 | 4.36 | 4.43 | 4.27 | 2.03% | 2,323,438 |
| Mar 30, 2026 | 4.33 | 4.35 | 4.26 | 4.34 | 4.19 | 0.65% | 1,113,994 |
| Mar 27, 2026 | 4.34 | 4.38 | 4.28 | 4.31 | 4.16 | 0.70% | 2,250,990 |
| Mar 26, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.13 | -1.88% | 1,220,956 |
| Mar 25, 2026 | 4.38 | 4.40 | 4.32 | 4.36 | 4.21 | 2.06% | 1,357,572 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.20 | 4.28 | 4.12 | -0.28% | 1,063,178 |