Mota-Engil, SGPS, S.A. (FRA:M09)
Germany · Delayed Price · Currency is EUR 5.05
+0.20 (4.17%)
At close: Sep 18, 2026
FRA:M09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |