Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.982
-0.093 (-1.83%)
At close: Feb 20, 2026
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.83% | - |
| Feb 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.57% | - |
| Feb 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.16% | - |
| Feb 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.16% | - |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.28% | - |
| Feb 13, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | -3.08% | 222 |
| Feb 12, 2026 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 4.58% | 600 |
| Feb 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.81% | - |
| Feb 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.98% | 400 |
| Feb 9, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 8.28% | 8,800 |
| Feb 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.17% | - |
| Feb 4, 2026 | 4.51 | 4.71 | 4.51 | 4.71 | 4.71 | 5.75% | 400 |
| Feb 3, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.88% | - |
| Feb 2, 2026 | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | 4.76% | 1,800 |
| Jan 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.97% | - |
| Jan 29, 2026 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 1.27% | 3,000 |
| Jan 28, 2026 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 1.57% | 3,908 |
| Jan 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.68% | - |
| Jan 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.25% | - |
| Jan 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.84% | - |
| Jan 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Jan 21, 2026 | 4.67 | 4.67 | 4.45 | 4.45 | 4.45 | -9.10% | 1,000 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | - |
| Jan 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.88% | - |
| Jan 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.73% | - |
| Jan 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.37% | - |
| Jan 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.63% | - |
| Jan 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.26% | - |
| Jan 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.64% | - |
| 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% | - |