Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.406
-0.174 (-3.80%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:M09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.80% | 100 |
| Oct 22, 2026 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | -0.22% | 100 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.30% | - |
| Oct 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Oct 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.21% | - |
| Oct 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.07% | - |
| Oct 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.50% | - |
| Oct 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.13% | - |
| Oct 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.56% | - |
| Oct 12, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | -0.68% | 1,800 |
| Oct 9, 2026 | 4.52 | 4.69 | 4.52 | 4.67 | 4.67 | 2.73% | 1,800 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -3.11% | 600 |
| Oct 7, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -4.36% | 150 |
| Oct 6, 2026 | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | -0.65% | 150 |
| Oct 5, 2026 | 5.11 | 5.11 | 4.94 | 4.94 | 4.94 | -1.36% | 900 |
| Oct 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | - |
| Oct 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.08% | - |
| Sep 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.84% | - |
| Sep 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.52% | - |
| Sep 28, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -3.49% | 950 |
| Sep 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.21% | - |
| Sep 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.10% | - |
| Sep 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.76% | - |
| Sep 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.38% | - |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | - |
| Sep 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.17% | - |
| Sep 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.82% | - |
| Sep 16, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 3.96% | 100 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.77% | 250 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.28% | - |
| Sep 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.08% | - |
| Sep 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -6.21% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8.60% | 100 |
| Sep 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.81% | - |
| Sep 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.09% | - |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.04% | - |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.72% | - |
| Sep 2, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.15% | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.31% | - |
| Aug 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.17% | - |
| Aug 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.89% | - |
| Aug 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% | - |
| Aug 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.47% | - |
| 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% | - |