Mota-Engil, SGPS, S.A. (LON:0FB0)
London · Delayed Price · Currency is GBP · Price in EUR 4.738
-0.023 (-0.48%)
At close: May 13, 2026
LON:0FB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.84 | 4.87 | 4.72 | 4.76 | 4.76 | -1.16% | 27,163 |
| May 11, 2026 | 4.80 | 4.88 | 4.78 | 4.82 | 4.82 | -0.43% | 50,044 |
| May 8, 2026 | 4.87 | 4.89 | 4.79 | 4.84 | 4.84 | -1.81% | 8,800 |
| May 7, 2026 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | 1.25% | 44,298 |
| May 6, 2026 | 4.75 | 4.92 | 4.68 | 4.87 | 4.87 | 2.96% | 61,215 |
| May 5, 2026 | 4.72 | 4.74 | 4.64 | 4.73 | 4.73 | 1.63% | 12,924 |
| May 4, 2026 | 4.88 | 4.92 | 4.63 | 4.65 | 4.65 | -3.95% | 40,401 |
| Apr 30, 2026 | 4.78 | 4.87 | 4.74 | 4.84 | 4.84 | 1.62% | 48,827 |
| Apr 29, 2026 | 4.70 | 4.81 | 4.67 | 4.76 | 4.76 | 1.10% | 29,201 |
| Apr 28, 2026 | 4.73 | 4.77 | 4.64 | 4.71 | 4.71 | 3.77% | 17,794 |
| Apr 27, 2026 | 4.52 | 4.71 | 4.53 | 4.54 | 4.54 | -2.28% | 24,643 |
| Apr 24, 2026 | 4.73 | 4.79 | 4.61 | 4.65 | 4.65 | -2.60% | 30,873 |
| Apr 23, 2026 | 4.81 | 4.82 | 4.75 | 4.77 | 4.77 | -1.51% | 17,286 |
| Apr 22, 2026 | 4.93 | 4.96 | 4.81 | 4.84 | 4.84 | -1.80% | 24,161 |
| Apr 21, 2026 | 4.90 | 5.01 | 4.89 | 4.93 | 4.93 | 0.39% | 10,231 |
| Apr 20, 2026 | 4.87 | 4.99 | 4.84 | 4.91 | 4.91 | 0.41% | 21,630 |
| Apr 17, 2026 | 4.79 | 5.10 | 4.75 | 4.89 | 4.89 | 2.00% | 73,351 |
| Apr 16, 2026 | 4.90 | 4.97 | 4.77 | 4.80 | 4.80 | 0.29% | 24,228 |
| Apr 15, 2026 | 4.82 | 4.87 | 4.78 | 4.78 | 4.78 | -1.30% | 11,786 |
| Apr 14, 2026 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.77% | 23,345 |
| Apr 13, 2026 | 4.85 | 4.93 | 4.78 | 4.81 | 4.81 | -3.18% | 10,260 |
| Apr 10, 2026 | 5.01 | 5.07 | 4.93 | 4.97 | 4.97 | -1.19% | 24,638 |
| Apr 9, 2026 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | -0.04% | 72,618 |
| Apr 8, 2026 | 4.97 | 5.08 | 4.89 | 5.03 | 5.03 | 8.13% | 508,810 |
| Apr 7, 2026 | 4.72 | 4.81 | 4.60 | 4.65 | 4.65 | -2.39% | 74,212 |
| Apr 2, 2026 | 4.61 | 4.77 | 4.58 | 4.77 | 4.77 | 1.92% | 59,804 |
| Apr 1, 2026 | 4.64 | 4.73 | 4.55 | 4.68 | 4.68 | 4.56% | 68,953 |
| Mar 31, 2026 | 4.43 | 4.51 | 4.34 | 4.47 | 4.47 | 3.78% | 46,338 |
| Mar 30, 2026 | 4.29 | 4.35 | 4.27 | 4.31 | 4.31 | -0.25% | 78,873 |
| Mar 27, 2026 | 4.37 | 4.38 | 4.29 | 4.32 | 4.32 | 0.56% | 90,036 |
| Mar 26, 2026 | 4.33 | 4.36 | 4.26 | 4.30 | 4.30 | -1.60% | 35,734 |
| Mar 25, 2026 | 4.34 | 4.40 | 4.33 | 4.37 | 4.37 | 1.77% | 19,876 |
| Mar 24, 2026 | 4.25 | 4.35 | 4.21 | 4.29 | 4.29 | -0.09% | 53,517 |
| Mar 23, 2026 | 3.95 | 4.34 | 3.75 | 4.29 | 4.29 | 4.15% | 141,404 |
| Mar 20, 2026 | 4.21 | 4.25 | 4.05 | 4.12 | 4.12 | -1.79% | 29,118 |
| Mar 19, 2026 | 4.23 | 4.35 | 4.17 | 4.20 | 4.20 | -5.15% | 33,487 |
| Mar 18, 2026 | 4.46 | 4.50 | 4.33 | 4.43 | 4.43 | -0.25% | 23,878 |
| Mar 17, 2026 | 4.36 | 4.47 | 4.35 | 4.44 | 4.44 | 1.26% | 45,186 |
| Mar 16, 2026 | 4.33 | 4.43 | 4.30 | 4.38 | 4.38 | -1.64% | 54,892 |
| 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 |