Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.484
-0.082 (-1.80%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:M09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | -1.80% | - |
| Jun 2, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | -2.44% | 500 |
| Jun 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.64% | - |
| May 29, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 0.85% | 500 |
| May 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.17% | - |
| May 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.93% | - |
| May 26, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.05% | - |
| May 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.80% | - |
| May 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.08% | - |
| May 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.33% | - |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | -3.51% | - |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.78 | 5.31% | - |
| May 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.54 | -1.67% | - |
| May 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.61 | 0.08% | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | 2.62% | - |
| May 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.49 | -2.88% | - |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.62 | 1.22% | - |
| May 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | -0.88% | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | -2.69% | - |
| May 7, 2026 | 4.82 | 4.91 | 4.82 | 4.91 | 4.74 | 1.07% | 660 |
| May 6, 2026 | 4.65 | 4.86 | 4.65 | 4.86 | 4.69 | 5.56% | 500 |
| May 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.44 | -3.07% | - |
| May 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | 1.11% | - |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.53 | 2.04% | - |
| Apr 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.44 | 0.35% | - |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.42 | 1.24% | - |
| Apr 27, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.37 | -4.75% | 1,000 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.59 | -0.46% | - |
| Apr 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | -0.99% | - |
| Apr 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.66 | 0.46% | - |
| Apr 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.63 | 0.63% | - |
| Apr 20, 2026 | 4.97 | 4.97 | 4.78 | 4.78 | 4.61 | 1.88% | 4,680 |
| Apr 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.52 | -1.01% | - |
| Apr 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | -0.63% | - |
| Apr 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.60 | 0.85% | - |
| Apr 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.56 | -3.11% | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.70 | -1.41% | - |
| Apr 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.77 | -0.08% | - |
| Apr 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.77 | 5.09% | - |
| Apr 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.54 | 1.25% | - |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.49 | 1.00% | - |
| Apr 2, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.44 | 4.44% | - |
| Apr 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.25 | -1.91% | - |
| Mar 31, 2026 | 4.27 | 4.50 | 4.27 | 4.50 | 4.34 | 5.93% | 1,500 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.09 | 0.71% | - |
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | -0.99% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | 1.14% | - |
| Mar 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.06 | -1.03% | - |
| Mar 24, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.10 | 9.24% | 4,462 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.76 | -7.77% | - |