Mota-Engil, SGPS, S.A. (LON:0FB0)
London · Delayed Price · Currency is GBP · Price in EUR 5.11
+0.07 (1.37%)
At close: Sep 5, 2025
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.10 | 5.23 | 5.08 | 5.11 | 5.11 | 1.37% | 596,855 |
| Sep 4, 2025 | 4.93 | 5.15 | 4.90 | 5.04 | 5.04 | 2.40% | 110,145 |
| Sep 3, 2025 | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | 1.82% | 1,542,624 |
| Sep 2, 2025 | 4.88 | 4.97 | 4.78 | 4.83 | 4.83 | -2.80% | 4,689,521 |
| Sep 1, 2025 | 5.12 | 5.16 | 4.93 | 4.97 | 4.97 | -1.43% | 36,491 |
| Aug 29, 2025 | 4.95 | 5.07 | 4.91 | 5.04 | 5.04 | 1.65% | 318,503 |
| Aug 28, 2025 | 4.90 | 5.06 | 4.78 | 4.96 | 4.96 | 3.42% | 76,569 |
| Aug 27, 2025 | 4.81 | 4.96 | 4.69 | 4.80 | 4.80 | -1.84% | 49,601 |
| Aug 26, 2025 | 4.88 | 4.99 | 4.80 | 4.89 | 4.89 | -3.93% | 107,201 |
| Aug 25, 2025 | 5.20 | 5.24 | 5.05 | 5.09 | 5.09 | -2.02% | 21,856 |
| Aug 22, 2025 | 5.34 | 5.41 | 5.17 | 5.19 | 5.19 | -4.17% | 42,064 |
| Aug 21, 2025 | 5.53 | 5.58 | 5.28 | 5.42 | 5.42 | -2.41% | 43,851 |
| Aug 20, 2025 | 5.64 | 5.70 | 5.45 | 5.55 | 5.55 | -1.82% | 97,111 |
| Aug 19, 2025 | 5.74 | 5.75 | 5.60 | 5.66 | 5.66 | 0.09% | 122,943 |
| Aug 18, 2025 | 5.58 | 5.76 | 5.56 | 5.65 | 5.65 | 1.00% | 45,358 |
| Aug 15, 2025 | 5.56 | 5.64 | 5.48 | 5.60 | 5.60 | 1.51% | 51,699 |
| Aug 14, 2025 | 5.52 | 5.62 | 5.42 | 5.51 | 5.51 | -1.25% | 60,319 |
| Aug 13, 2025 | 5.38 | 5.63 | 5.34 | 5.58 | 5.58 | 4.73% | 58,262 |
| Aug 12, 2025 | 5.23 | 5.35 | 5.14 | 5.33 | 5.33 | 1.70% | 67,643 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.18 | 5.24 | 5.24 | 0.89% | 40,602 |
| Aug 8, 2025 | 5.28 | 5.28 | 5.15 | 5.20 | 5.20 | 1.43% | 24,667 |
| Aug 7, 2025 | 5.12 | 5.19 | 4.99 | 5.12 | 5.12 | 2.93% | 98,671 |
| Aug 6, 2025 | 5.08 | 5.15 | 4.86 | 4.98 | 4.98 | 2.66% | 113,002 |
| Aug 5, 2025 | 4.88 | 4.91 | 4.69 | 4.85 | 4.85 | 3.08% | 75,791 |
| Aug 4, 2025 | 4.58 | 4.74 | 4.46 | 4.70 | 4.70 | 6.00% | 51,630 |
| Aug 1, 2025 | 4.49 | 4.50 | 4.41 | 4.44 | 4.44 | -1.62% | 19,972 |
| Jul 31, 2025 | 4.51 | 4.54 | 4.44 | 4.51 | 4.51 | 0.90% | 22,751 |
| Jul 30, 2025 | 4.42 | 4.53 | 4.42 | 4.47 | 4.47 | 1.02% | 47,140 |
| Jul 29, 2025 | 4.32 | 4.48 | 4.30 | 4.42 | 4.42 | 2.76% | 35,621 |
| Jul 28, 2025 | 4.27 | 4.36 | 4.20 | 4.31 | 4.31 | 2.82% | 24,388 |
| Jul 25, 2025 | 4.18 | 4.23 | 4.12 | 4.19 | 4.19 | -1.04% | 22,627 |
| Jul 24, 2025 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | -0.07% | 40,340 |
| Jul 23, 2025 | 4.17 | 4.23 | 4.18 | 4.23 | 4.23 | 0.57% | 19,787 |
| Jul 22, 2025 | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | 0.91% | 35,001 |
| Jul 21, 2025 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | -1.49% | 37,719 |
| Jul 18, 2025 | 4.27 | 4.31 | 4.24 | 4.24 | 4.24 | -0.80% | 30,737 |
| Jul 17, 2025 | 4.27 | 4.32 | 4.24 | 4.27 | 4.27 | -0.81% | 72,209 |
| Jul 16, 2025 | 4.28 | 4.34 | 4.25 | 4.30 | 4.30 | 0.82% | 29,499 |
| Jul 15, 2025 | 4.22 | 4.35 | 4.18 | 4.27 | 4.27 | 1.79% | 168,765 |
| Jul 14, 2025 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | 0.22% | 22,239 |
| Jul 11, 2025 | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | -1.81% | 37,492 |
| Jul 10, 2025 | 4.21 | 4.30 | 4.20 | 4.26 | 4.26 | 1.45% | 54,976 |
| Jul 9, 2025 | 4.05 | 4.23 | 4.04 | 4.20 | 4.20 | 4.63% | 42,704 |
| Jul 8, 2025 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | 0.48% | 23,553 |
| Jul 7, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | 2.33% | 129,804 |
| Jul 4, 2025 | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | -0.79% | 37,538 |
| Jul 3, 2025 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | 1.34% | 26,195 |
| Jul 2, 2025 | 3.88 | 3.99 | 3.83 | 3.88 | 3.88 | 1.54% | 38,535 |
| Jul 1, 2025 | 3.84 | 3.88 | 3.82 | 3.83 | 3.83 | 1.19% | 65,233 |
| Jun 30, 2025 | 3.87 | 3.88 | 3.76 | 3.78 | 3.78 | -0.89% | 51,359 |