Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.218
-0.042 (-0.99%)
At close: Mar 27, 2026
FRA:M09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.99% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.14% | - |
| Mar 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.03% | - |
| Mar 24, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 9.24% | 4,462 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.77% | - |
| Mar 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.43% | - |
| Mar 19, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -7.14% | 444 |
| Mar 18, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 1.01% | 400 |
| Mar 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.02% | - |
| Mar 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.84% | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.80% | - |
| Mar 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.53% | - |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.01% | - |
| Mar 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | - |
| Mar 9, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -2.06% | 1,000 |
| Mar 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.09% | - |
| Mar 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -9.41% | - |
| Mar 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.09% | - |
| Mar 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.42% | - |
| Feb 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | - |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.59% | - |
| Feb 25, 2026 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 4.64% | 500 |
| Feb 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.40% | - |
| Feb 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.46% | - |
| 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% | - |