Mota-Engil, SGPS, S.A. (LON:0FB0)
London · Delayed Price · Currency is GBP · Price in EUR 4.458
-0.023 (-0.51%)
At close: Jul 17, 2026
LON:0FB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.45 | 4.53 | 4.43 | 4.46 | 4.46 | -0.51% | 14,649 |
| Jul 16, 2026 | 4.54 | 4.56 | 4.43 | 4.48 | 4.48 | -0.35% | 12,271 |
| Jul 15, 2026 | 4.48 | 4.57 | 4.47 | 4.50 | 4.50 | -0.02% | 17,563 |
| Jul 14, 2026 | 4.49 | 4.53 | 4.46 | 4.50 | 4.50 | 0.33% | 9,326 |
| Jul 13, 2026 | 4.42 | 4.51 | 4.42 | 4.48 | 4.48 | -0.60% | 32,700 |
| Jul 10, 2026 | 4.52 | 4.55 | 4.45 | 4.51 | 4.51 | -0.56% | 15,786 |
| Jul 9, 2026 | 4.57 | 4.62 | 4.50 | 4.53 | 4.53 | -0.27% | 19,979 |
| Jul 8, 2026 | 4.65 | 4.67 | 4.53 | 4.55 | 4.55 | -3.90% | 39,865 |
| Jul 7, 2026 | 4.74 | 4.75 | 4.65 | 4.73 | 4.73 | 0.78% | 27,543 |
| Jul 6, 2026 | 4.83 | 4.84 | 4.69 | 4.69 | 4.69 | -3.01% | 16,707 |
| Jul 3, 2026 | 4.78 | 4.85 | 4.73 | 4.84 | 4.84 | 3.19% | 59,352 |
| Jul 2, 2026 | 4.64 | 4.76 | 4.62 | 4.69 | 4.69 | 1.18% | 21,685 |
| Jul 1, 2026 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | -0.26% | 102,470 |
| Jun 30, 2026 | 4.68 | 4.76 | 4.61 | 4.65 | 4.65 | -2.81% | 312,093 |
| Jun 29, 2026 | 4.77 | 4.80 | 4.71 | 4.78 | 4.78 | 0.52% | 13,417 |
| Jun 26, 2026 | 4.77 | 4.83 | 4.73 | 4.76 | 4.76 | -1.56% | 180,247 |
| Jun 25, 2026 | 4.77 | 4.85 | 4.68 | 4.83 | 4.83 | 3.75% | 133,777 |
| Jun 24, 2026 | 4.65 | 4.70 | 4.62 | 4.66 | 4.66 | -0.57% | 97,111 |
| Jun 23, 2026 | 4.68 | 4.70 | 4.62 | 4.69 | 4.68 | 0.33% | 23,116 |
| Jun 22, 2026 | 4.66 | 4.74 | 4.65 | 4.67 | 4.67 | 0.56% | 17,577 |
| Jun 19, 2026 | 4.60 | 4.66 | 4.55 | 4.64 | 4.64 | -1.43% | 36,838 |
| Jun 18, 2026 | 4.72 | 4.73 | 4.60 | 4.71 | 4.71 | -0.49% | 26,150 |
| Jun 17, 2026 | 4.70 | 4.74 | 4.69 | 4.73 | 4.73 | 1.50% | 15,090 |
| Jun 16, 2026 | 4.74 | 4.90 | 4.65 | 4.66 | 4.66 | -4.82% | 56,299 |
| Jun 15, 2026 | 4.96 | 4.97 | 4.85 | 4.90 | 4.90 | 2.29% | 33,219 |
| Jun 12, 2026 | 4.74 | 4.83 | 4.59 | 4.79 | 4.79 | 6.45% | 133,192 |
| Jun 11, 2026 | 4.46 | 4.53 | 4.43 | 4.50 | 4.50 | 1.28% | 44,447 |
| Jun 10, 2026 | 4.46 | 4.54 | 4.36 | 4.44 | 4.44 | -1.47% | 22,626 |
| Jun 9, 2026 | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | 0.79% | 34,602 |
| Jun 8, 2026 | 4.47 | 4.50 | 4.42 | 4.47 | 4.47 | -2.21% | 14,596 |
| Jun 5, 2026 | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | -0.50% | 45,725 |
| Jun 4, 2026 | 4.50 | 4.64 | 4.47 | 4.60 | 4.60 | 2.91% | 44,366 |
| Jun 3, 2026 | 4.52 | 4.59 | 4.45 | 4.47 | 4.47 | -2.36% | 113,954 |
| Jun 2, 2026 | 4.63 | 4.69 | 4.52 | 4.58 | 4.58 | -1.99% | 32,510 |
| Jun 1, 2026 | 4.75 | 4.81 | 4.59 | 4.67 | 4.67 | -2.04% | 15,241 |
| May 29, 2026 | 4.74 | 4.81 | 4.72 | 4.77 | 4.77 | 2.19% | 36,720 |
| May 28, 2026 | 4.80 | 4.79 | 4.65 | 4.66 | 4.66 | -3.04% | 188,424 |
| May 27, 2026 | 4.83 | 4.89 | 4.79 | 4.81 | 4.81 | -1.02% | 16,494 |
| May 26, 2026 | 4.83 | 4.89 | 4.78 | 4.86 | 4.86 | 0.75% | 25,868 |
| May 25, 2026 | 4.74 | 4.83 | 4.71 | 4.82 | 4.82 | 2.44% | 15,236 |
| May 22, 2026 | 4.78 | 4.80 | 4.66 | 4.71 | 4.71 | -1.20% | 29,405 |
| May 21, 2026 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | 3.37% | 29,143 |
| May 20, 2026 | 4.79 | 4.92 | 4.77 | 4.78 | 4.61 | -2.81% | 126,439 |
| May 19, 2026 | 4.94 | 5.00 | 4.84 | 4.92 | 4.74 | 0.25% | 22,676 |
| May 18, 2026 | 4.72 | 4.96 | 4.69 | 4.91 | 4.73 | 2.31% | 29,553 |
| May 15, 2026 | 4.85 | 4.86 | 4.77 | 4.80 | 4.63 | -0.33% | 54,168 |
| May 14, 2026 | 4.79 | 4.86 | 4.77 | 4.82 | 4.64 | 1.62% | 31,628 |
| May 13, 2026 | 4.74 | 4.81 | 4.73 | 4.74 | 4.57 | -0.48% | 28,432 |
| May 12, 2026 | 4.84 | 4.87 | 4.72 | 4.76 | 4.59 | -1.18% | 27,163 |
| May 11, 2026 | 4.80 | 4.88 | 4.78 | 4.82 | 4.64 | -0.41% | 50,044 |