Mota-Engil, SGPS, S.A. (LON:0FB0)
London · Delayed Price · Currency is GBP · Price in EUR 4.594
-0.118 (-2.50%)
At close: Mar 12, 2026
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.40 | 4.53 | 4.39 | 4.46 | 4.45 | -3.03% | 59,932 |
| Mar 12, 2026 | 4.69 | 4.78 | 4.56 | 4.59 | 4.59 | -2.48% | 51,754 |
| Mar 11, 2026 | 4.57 | 4.79 | 4.50 | 4.71 | 4.71 | 0.11% | 70,869 |
| Mar 10, 2026 | 4.73 | 4.82 | 4.57 | 4.71 | 4.71 | 3.57% | 51,630 |
| Mar 9, 2026 | 4.57 | 4.61 | 4.51 | 4.54 | 4.54 | -1.05% | 26,818 |
| Mar 6, 2026 | 4.64 | 4.70 | 4.52 | 4.59 | 4.59 | -1.31% | 38,913 |
| Mar 5, 2026 | 4.68 | 4.77 | 4.61 | 4.65 | 4.65 | -1.04% | 42,461 |
| Mar 4, 2026 | 4.72 | 4.90 | 4.50 | 4.70 | 4.70 | -0.78% | 34,899 |
| Mar 3, 2026 | 4.86 | 5.04 | 4.60 | 4.74 | 4.74 | -6.25% | 51,903 |
| Mar 2, 2026 | 5.07 | 5.14 | 4.83 | 5.06 | 5.05 | -3.07% | 28,543 |
| Feb 27, 2026 | 5.16 | 5.30 | 5.10 | 5.22 | 5.21 | -1.75% | 119,072 |
| Feb 26, 2026 | 5.33 | 5.41 | 5.22 | 5.31 | 5.31 | -0.60% | 5,843 |
| Feb 25, 2026 | 5.34 | 5.40 | 5.29 | 5.34 | 5.34 | 1.66% | 24,602 |
| Feb 24, 2026 | 5.26 | 5.30 | 5.20 | 5.25 | 5.25 | 2.90% | 26,273 |
| Feb 23, 2026 | 5.07 | 5.34 | 5.07 | 5.11 | 5.11 | 0.27% | 43,590 |
| Feb 20, 2026 | 5.04 | 5.15 | 5.05 | 5.09 | 5.09 | 1.76% | 39,890 |
| Feb 19, 2026 | 5.02 | 5.17 | 4.92 | 5.00 | 5.00 | -1.65% | 23,351 |
| Feb 18, 2026 | 4.95 | 5.18 | 4.95 | 5.09 | 5.09 | 3.69% | 38,102 |
| Feb 17, 2026 | 4.95 | 5.01 | 4.89 | 4.91 | 4.91 | -1.49% | 11,440 |
| Feb 16, 2026 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | 1.80% | 7,790 |
| Feb 13, 2026 | 4.92 | 4.96 | 4.86 | 4.89 | 4.89 | -2.74% | 116,853 |
| Feb 12, 2026 | 5.03 | 5.07 | 4.93 | 5.03 | 5.03 | 0.72% | 22,418 |
| Feb 11, 2026 | 4.97 | 5.03 | 4.91 | 4.99 | 4.99 | 0.34% | 102,054 |
| Feb 10, 2026 | 4.99 | 5.07 | 4.92 | 4.98 | 4.98 | 0.83% | 16,908 |
| Feb 9, 2026 | 4.95 | 5.11 | 4.90 | 4.94 | 4.94 | 5.13% | 17,837 |
| Feb 6, 2026 | 4.66 | 4.84 | 4.63 | 4.70 | 4.70 | 1.58% | 141,475 |
| Feb 5, 2026 | 4.69 | 4.70 | 4.59 | 4.62 | 4.62 | -1.64% | 14,632 |
| Feb 4, 2026 | 4.66 | 4.77 | 4.59 | 4.70 | 4.70 | 3.16% | 255,769 |
| Feb 3, 2026 | 4.57 | 4.61 | 4.50 | 4.56 | 4.56 | 1.86% | 162,057 |
| Feb 2, 2026 | 4.42 | 4.50 | 4.36 | 4.47 | 4.47 | 0.09% | 32,634 |
| Jan 30, 2026 | 4.47 | 4.48 | 4.41 | 4.47 | 4.47 | 0.04% | 3,684,712 |
| Jan 29, 2026 | 4.41 | 4.56 | 4.38 | 4.47 | 4.47 | 1.68% | 289,175 |
| Jan 28, 2026 | 4.43 | 4.46 | 4.36 | 4.39 | 4.39 | -0.72% | 1,064,117 |
| Jan 27, 2026 | 4.43 | 4.49 | 4.39 | 4.42 | 4.42 | 0.32% | 943,359 |
| Jan 26, 2026 | 4.46 | 4.54 | 4.38 | 4.41 | 4.41 | -2.24% | 216,991 |
| Jan 23, 2026 | 4.60 | 4.64 | 4.47 | 4.51 | 4.51 | -1.72% | 69,709 |
| Jan 22, 2026 | 4.63 | 4.69 | 4.59 | 4.59 | 4.59 | 2.43% | 189,142 |
| Jan 21, 2026 | 4.59 | 4.74 | 4.41 | 4.48 | 4.48 | -4.19% | 113,183 |
| Jan 20, 2026 | 4.85 | 4.94 | 4.66 | 4.68 | 4.68 | -6.20% | 119,862 |
| Jan 19, 2026 | 5.04 | 5.06 | 4.97 | 4.99 | 4.99 | -1.95% | 68,526 |
| Jan 16, 2026 | 5.07 | 5.14 | 5.04 | 5.09 | 5.09 | 0.89% | 40,908 |
| Jan 15, 2026 | 5.02 | 5.09 | 4.94 | 5.04 | 5.04 | 0.94% | 97,188 |
| Jan 14, 2026 | 5.03 | 5.06 | 4.96 | 4.99 | 4.99 | 0.14% | 23,476 |
| Jan 13, 2026 | 5.02 | 5.13 | 4.95 | 4.99 | 4.99 | -2.81% | 45,426 |
| Jan 12, 2026 | 5.00 | 5.16 | 4.99 | 5.13 | 5.13 | 1.70% | 89,559 |
| Jan 9, 2026 | 5.16 | 5.18 | 5.02 | 5.04 | 5.04 | -2.10% | 69,369 |
| Jan 8, 2026 | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | 0.82% | 63,731 |
| Jan 7, 2026 | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | 1.09% | 987,015 |
| Jan 6, 2026 | 5.01 | 5.21 | 5.00 | 5.06 | 5.05 | 1.24% | 111,758 |
| Jan 5, 2026 | 5.00 | 5.05 | 4.95 | 4.99 | 4.99 | -0.14% | 47,759 |