Mota-Engil, SGPS, S.A. (LON:0FB0)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
-0.11 (-1.94%)
At close: Sep 25, 2026
LON:0FB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.44 | 5.47 | 5.28 | 5.28 | 5.28 | -2.31% | 104,558 |
| Sep 24, 2026 | 5.26 | 5.45 | 5.19 | 5.41 | 5.41 | 2.56% | 246,045 |
| Sep 23, 2026 | 5.22 | 5.29 | 5.18 | 5.27 | 5.27 | 2.03% | 28,052 |
| Sep 22, 2026 | 5.12 | 5.20 | 5.07 | 5.17 | 5.17 | 0.88% | 53,498 |
| Sep 21, 2026 | 5.05 | 5.15 | 5.03 | 5.12 | 5.12 | 1.61% | 31,915 |
| Sep 18, 2026 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | 1.73% | 33,756 |
| Sep 17, 2026 | 4.97 | 5.00 | 4.92 | 4.95 | 4.95 | 0.43% | 28,367 |
| Sep 16, 2026 | 4.91 | 4.96 | 4.86 | 4.93 | 4.93 | 2.61% | 16,514 |
| Sep 15, 2026 | 4.74 | 4.87 | 4.72 | 4.81 | 4.81 | -0.73% | 37,520 |
| Sep 14, 2026 | 4.94 | 4.99 | 4.78 | 4.84 | 4.84 | -2.50% | 79,368 |
| Sep 11, 2026 | 4.87 | 5.00 | 4.86 | 4.97 | 4.97 | 0.90% | 21,756 |
| Sep 10, 2026 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | 0.24% | 29,504 |
| Sep 9, 2026 | 5.09 | 5.12 | 4.90 | 4.91 | 4.91 | -0.91% | 44,130 |
| Sep 8, 2026 | 4.82 | 5.08 | 4.78 | 4.96 | 4.96 | 3.94% | 67,843 |
| Sep 7, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -1.01% | 17,677 |
| Sep 4, 2026 | 4.82 | 4.83 | 4.75 | 4.82 | 4.82 | 0.75% | 133,971 |
| Sep 3, 2026 | 4.78 | 4.79 | 4.73 | 4.78 | 4.78 | -0.39% | 22,711 |
| Sep 2, 2026 | 4.83 | 4.82 | 4.74 | 4.80 | 4.80 | -0.06% | 103,046 |
| Sep 1, 2026 | 4.77 | 4.81 | 4.73 | 4.80 | 4.80 | 0.25% | 26,061 |
| Aug 31, 2026 | 4.80 | 4.81 | 4.69 | 4.79 | 4.79 | -2.02% | 36,197 |
| Aug 28, 2026 | 4.76 | 4.91 | 4.73 | 4.89 | 4.89 | 3.11% | 28,855 |
| Aug 27, 2026 | 4.65 | 4.83 | 4.61 | 4.74 | 4.74 | 1.45% | 96,711 |
| Aug 26, 2026 | 4.68 | 4.72 | 4.65 | 4.67 | 4.67 | -0.50% | 18,326 |
| Aug 25, 2026 | 4.56 | 4.70 | 4.51 | 4.70 | 4.70 | 3.63% | 72,765 |
| Aug 24, 2026 | 4.52 | 4.55 | 4.50 | 4.53 | 4.53 | 0.28% | 15,510 |
| Aug 21, 2026 | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | 0.65% | 24,916 |
| Aug 20, 2026 | 4.47 | 4.50 | 4.46 | 4.49 | 4.49 | 0.44% | 11,906 |
| Aug 19, 2026 | 4.50 | 4.53 | 4.45 | 4.47 | 4.47 | -1.25% | 102,001 |
| Aug 18, 2026 | 4.53 | 4.57 | 4.50 | 4.53 | 4.53 | 0.36% | 19,284 |
| Aug 17, 2026 | 4.56 | 4.59 | 4.50 | 4.51 | 4.51 | -0.99% | 16,915 |
| Aug 14, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | - | 7,125 |
| Aug 13, 2026 | 4.58 | 4.61 | 4.53 | 4.56 | 4.56 | -0.36% | 27,753 |
| Aug 12, 2026 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | 1.19% | 27,859 |
| Aug 11, 2026 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | 0.31% | 20,817 |
| Aug 10, 2026 | 4.53 | 4.56 | 4.50 | 4.51 | 4.51 | -0.53% | 20,331 |
| Aug 7, 2026 | 4.53 | 4.58 | 4.52 | 4.53 | 4.53 | -0.44% | 9,614 |
| Aug 6, 2026 | 4.59 | 4.60 | 4.54 | 4.55 | 4.55 | -1.52% | 16,852 |
| Aug 5, 2026 | 4.66 | 4.67 | 4.57 | 4.62 | 4.62 | -0.74% | 36,621 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.63 | 4.66 | 4.65 | 0.10% | 19,124 |
| Aug 3, 2026 | 4.72 | 4.78 | 4.64 | 4.65 | 4.65 | -1.18% | 16,813 |
| Jul 31, 2026 | 4.72 | 4.73 | 4.64 | 4.71 | 4.71 | 0.44% | 8,558 |
| Jul 30, 2026 | 4.59 | 4.72 | 4.50 | 4.69 | 4.68 | 4.11% | 40,607 |
| Jul 29, 2026 | 4.61 | 4.62 | 4.48 | 4.50 | 4.50 | -2.35% | 24,180 |
| Jul 28, 2026 | 4.63 | 4.67 | 4.60 | 4.61 | 4.61 | -0.31% | 12,080 |
| Jul 27, 2026 | 4.69 | 4.72 | 4.55 | 4.62 | 4.62 | 0.09% | 21,813 |
| Jul 24, 2026 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | -1.31% | 8,092 |
| Jul 23, 2026 | 4.71 | 4.74 | 4.63 | 4.68 | 4.68 | -0.97% | 16,710 |
| Jul 22, 2026 | 4.63 | 4.77 | 4.61 | 4.73 | 4.73 | 2.23% | 30,839 |
| Jul 21, 2026 | 4.52 | 4.64 | 4.50 | 4.62 | 4.62 | 2.39% | 11,071 |
| Jul 20, 2026 | 4.51 | 4.56 | 4.50 | 4.51 | 4.51 | 1.26% | 12,124 |