Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal · Delayed Price · Currency is EUR 4.808
-0.050 (-1.03%)
May 15, 2026, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.85 | 4.86 | 4.76 | 4.80 | 4.80 | -1.19% | 515,301 |
| May 14, 2026 | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 889,707 |
| May 13, 2026 | 4.77 | 4.81 | 4.73 | 4.77 | 4.77 | 0.85% | 637,566 |
| May 12, 2026 | 4.81 | 4.85 | 4.72 | 4.73 | 4.73 | -2.87% | 1,069,537 |
| May 11, 2026 | 4.82 | 4.88 | 4.78 | 4.87 | 4.87 | 1.25% | 833,678 |
| May 8, 2026 | 4.85 | 4.89 | 4.79 | 4.81 | 4.81 | -0.82% | 747,937 |
| May 7, 2026 | 4.90 | 4.98 | 4.85 | 4.85 | 4.85 | -0.82% | 1,527,347 |
| May 6, 2026 | 4.73 | 4.92 | 4.73 | 4.89 | 4.89 | 4.71% | 2,104,540 |
| May 5, 2026 | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | -0.21% | 614,776 |
| May 4, 2026 | 4.88 | 4.92 | 4.64 | 4.68 | 4.68 | -2.90% | 1,597,461 |
| Apr 30, 2026 | 4.80 | 4.88 | 4.71 | 4.82 | 4.82 | 1.05% | 1,646,301 |
| Apr 29, 2026 | 4.72 | 4.81 | 4.67 | 4.77 | 4.77 | 1.92% | 1,450,520 |
| Apr 28, 2026 | 4.69 | 4.77 | 4.62 | 4.68 | 4.68 | 0.43% | 1,240,542 |
| Apr 27, 2026 | 4.67 | 4.69 | 4.51 | 4.66 | 4.66 | -0.21% | 2,328,905 |
| Apr 24, 2026 | 4.79 | 4.79 | 4.60 | 4.67 | 4.67 | -2.51% | 2,941,437 |
| Apr 23, 2026 | 4.81 | 4.82 | 4.74 | 4.79 | 4.79 | -1.24% | 2,068,219 |
| Apr 22, 2026 | 4.93 | 4.96 | 4.80 | 4.85 | 4.85 | -1.02% | 2,395,779 |
| Apr 21, 2026 | 4.93 | 5.01 | 4.90 | 4.90 | 4.90 | 0.41% | 1,400,017 |
| Apr 20, 2026 | 4.95 | 4.96 | 4.85 | 4.88 | 4.88 | -3.37% | 1,861,211 |
| Apr 17, 2026 | 4.76 | 5.10 | 4.74 | 5.05 | 5.05 | 6.09% | 3,317,258 |
| Apr 16, 2026 | 4.81 | 4.97 | 4.76 | 4.76 | 4.76 | -1.04% | 1,830,595 |
| Apr 15, 2026 | 4.86 | 4.87 | 4.78 | 4.81 | 4.81 | -0.62% | 977,266 |
| Apr 14, 2026 | 4.86 | 4.90 | 4.83 | 4.84 | 4.84 | 0.83% | 1,036,110 |
| Apr 13, 2026 | 4.91 | 4.91 | 4.78 | 4.80 | 4.80 | -3.03% | 1,623,431 |
| Apr 10, 2026 | 5.05 | 5.06 | 4.94 | 4.95 | 4.95 | -1.59% | 1,332,904 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.97 | 5.03 | 5.03 | - | 1,051,707 |
| Apr 8, 2026 | 5.00 | 5.08 | 4.88 | 5.03 | 5.03 | 8.41% | 5,229,608 |
| Apr 7, 2026 | 4.75 | 4.81 | 4.59 | 4.64 | 4.64 | -1.90% | 2,175,929 |
| Apr 2, 2026 | 4.62 | 4.77 | 4.57 | 4.73 | 4.73 | 0.21% | 1,920,101 |
| Apr 1, 2026 | 4.56 | 4.74 | 4.56 | 4.72 | 4.72 | 6.55% | 3,434,095 |
| Mar 31, 2026 | 4.36 | 4.52 | 4.36 | 4.43 | 4.43 | 2.07% | 2,323,438 |
| Mar 30, 2026 | 4.33 | 4.35 | 4.26 | 4.34 | 4.34 | 0.70% | 1,113,994 |
| Mar 27, 2026 | 4.34 | 4.38 | 4.28 | 4.31 | 4.31 | 0.70% | 2,250,990 |
| Mar 26, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 1,220,956 |
| Mar 25, 2026 | 4.38 | 4.40 | 4.32 | 4.36 | 4.36 | 1.87% | 1,357,572 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | -0.23% | 1,063,178 |
| Mar 23, 2026 | 3.96 | 4.35 | 3.91 | 4.29 | 4.29 | 5.93% | 2,460,279 |
| Mar 20, 2026 | 4.24 | 4.25 | 4.05 | 4.05 | 4.05 | -3.34% | 1,824,390 |
| Mar 19, 2026 | 4.36 | 4.36 | 4.16 | 4.19 | 4.19 | -3.68% | 2,302,710 |
| Mar 18, 2026 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | -1.36% | 1,521,553 |
| Mar 17, 2026 | 4.37 | 4.47 | 4.35 | 4.41 | 4.41 | 0.92% | 1,147,931 |
| Mar 16, 2026 | 4.40 | 4.43 | 4.30 | 4.37 | 4.37 | -0.68% | 1,851,694 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | -3.30% | 2,553,537 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -4.81% | 3,057,140 |
| Mar 11, 2026 | 4.59 | 4.82 | 4.55 | 4.78 | 4.78 | 4.60% | 4,021,156 |
| Mar 10, 2026 | 4.74 | 4.82 | 4.56 | 4.57 | 4.57 | -0.22% | 3,002,844 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.50 | 4.58 | 4.58 | -3.17% | 1,689,804 |
| Mar 6, 2026 | 4.67 | 4.73 | 4.51 | 4.73 | 4.73 | 2.38% | 1,883,690 |
| Mar 5, 2026 | 4.72 | 4.73 | 4.61 | 4.62 | 4.62 | -2.12% | 1,678,040 |
| Mar 4, 2026 | 4.59 | 4.90 | 4.49 | 4.72 | 4.72 | 1.94% | 3,868,989 |