Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.590
+0.154 (3.47%)
At close: Aug 26, 2026
FRA:M09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.31% | - |
| Aug 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.18% | - |
| Aug 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.41% | - |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.14% | - |
| Aug 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.51% | - |
| Aug 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.65% | - |
| Aug 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.58% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.49% | - |
| Aug 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.41% | - |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.03% | - |
| Aug 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.27% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | - |
| Aug 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.06% | - |
| Aug 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.92% | - |
| Aug 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.91% | - |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.46% | - |
| Jul 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | - |
| Jul 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jul 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jul 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.11% | - |
| Jul 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.17% | - |
| Jul 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.28% | - |
| Jul 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.20% | - |
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.50% | - |
| Jul 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | - |
| Jul 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.35% | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.32% | 500 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.41% | - |
| Jul 13, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -2.08% | 250 |
| Jul 10, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.27% | 1,235 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.10% | - |
| Jul 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.39% | - |
| Jul 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.77% | - |
| Jul 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.84% | - |
| Jul 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.28% | - |
| Jul 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.78% | - |
| Jul 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.37% | - |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.77% | - |
| Jun 29, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -0.46% | 500 |
| Jun 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.75% | - |
| Jun 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.64% | - |
| Jun 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | - |
| Jun 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.26% | - |
| Jun 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.65% | - |
| Jun 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.99% | - |
| Jun 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.47% | - |
| Jun 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.80% | - |