Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 4.392
-0.060 (-1.35%)
At close: Jul 17, 2026
FRA:M09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.50% | - |
| Jun 15, 2026 | 4.76 | 5.11 | 4.76 | 5.11 | 5.11 | 14.73% | 250 |
| Jun 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.55% | - |
| Jun 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.54% | - |
| Jun 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | - |
| Jun 9, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 1.26% | 570 |
| Jun 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.38% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.09% | - |
| Jun 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.36% | - |
| Jun 3, 2026 | 4.48 | 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% | - |