Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 5.08
-0.09 (-1.74%)
At close: Jan 9, 2026
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | - |
| Jan 8, 2026 | 5.06 | 5.17 | 5.06 | 5.17 | 5.17 | 2.38% | 24 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.21% | - |
| Jan 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.59% | - |
| Jan 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.00% | 500 |
| Jan 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.92% | - |
| Dec 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.21% | - |
| Dec 29, 2025 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -3.80% | 3,670 |
| Dec 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.69% | - |
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.95% | - |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.16% | - |
| Dec 18, 2025 | 4.68 | 4.87 | 4.68 | 4.87 | 4.87 | 2.10% | 500 |
| Dec 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.79% | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.91% | - |
| Dec 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.14% | - |
| Dec 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.76% | - |
| Dec 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.21% | - |
| Dec 10, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Dec 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.88% | - |
| Dec 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.42% | - |
| Dec 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.13% | - |
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.62% | - |
| Dec 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.09% | - |
| Dec 1, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -0.59% | 200 |
| Nov 28, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | -0.71% | 250 |
| Nov 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 26, 2025 | 4.79 | 4.81 | 4.78 | 4.78 | 4.78 | -2.89% | 850 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | - |
| Nov 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.00% | - |
| Nov 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.85% | - |
| Nov 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -7.36% | - |
| Nov 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.25% | - |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -6.63% | - |
| Nov 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.84% | 1,750 |
| Nov 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.42% | - |
| Nov 13, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.36% | 6,800 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | - |
| Nov 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.18% | - |
| Nov 10, 2025 | 5.75 | 5.97 | 5.75 | 5.97 | 5.97 | 4.93% | 381 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.64% | - |
| Nov 6, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.12% | - |
| Nov 5, 2025 | 5.72 | 5.91 | 5.72 | 5.91 | 5.91 | 2.34% | 400 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | -1.87% | 3,600 |
| Nov 3, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -2.89% | 200 |
| Oct 31, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.08% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.09% | - |
| Oct 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.58% | - |
| Oct 28, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.58% | 1,495 |
| Oct 27, 2025 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | 4.49% | 800 |