Mota-Engil, SGPS, S.A. (LON:0FB0)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.627
+0.015 (0.33%)
At close: Nov 10, 2026
LON:0FB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.62 | 4.72 | 4.62 | 4.63 | 4.63 | 0.33% | 21,795 |
| Nov 9, 2026 | 4.52 | 4.62 | 4.51 | 4.61 | 4.61 | 2.26% | 18,628 |
| Nov 6, 2026 | 4.40 | 4.52 | 4.38 | 4.51 | 4.51 | 1.81% | 7,736 |
| Nov 5, 2026 | 4.54 | 4.56 | 4.41 | 4.43 | 4.43 | -1.73% | 10,366 |
| Nov 4, 2026 | 4.48 | 4.58 | 4.47 | 4.51 | 4.51 | 0.69% | 6,736 |
| Nov 3, 2026 | 4.52 | 4.57 | 4.48 | 4.48 | 4.48 | -1.47% | 20,282 |
| Nov 2, 2026 | 4.53 | 4.57 | 4.52 | 4.54 | 4.54 | 0.04% | 13,301 |
| Oct 30, 2026 | 4.57 | 4.64 | 4.52 | 4.54 | 4.54 | -2.15% | 19,314 |
| Oct 29, 2026 | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | 0.13% | 17,229 |
| Oct 28, 2026 | 4.63 | 4.67 | 4.61 | 4.64 | 4.64 | -0.47% | 5,159 |
| Oct 27, 2026 | 4.61 | 4.67 | 4.57 | 4.66 | 4.66 | 0.30% | 14,265 |
| Oct 26, 2026 | 4.61 | 4.67 | 4.51 | 4.64 | 4.64 | 3.71% | 27,117 |
| Oct 23, 2026 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | -0.22% | 15,372 |
| Oct 22, 2026 | 4.62 | 4.70 | 4.49 | 4.49 | 4.49 | -4.18% | 10,417 |
| Oct 21, 2026 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | 0.52% | 7,059 |
| Oct 20, 2026 | 4.64 | 4.70 | 4.61 | 4.66 | 4.66 | -0.21% | 13,055 |
| Oct 19, 2026 | 4.61 | 4.69 | 4.60 | 4.67 | 4.67 | 0.13% | 21,076 |
| Oct 16, 2026 | 4.72 | 4.77 | 4.63 | 4.66 | 4.66 | -1.23% | 14,077 |
| Oct 15, 2026 | 4.80 | 4.81 | 4.68 | 4.72 | 4.72 | -1.46% | 4,632 |
| Oct 14, 2026 | 4.77 | 4.81 | 4.73 | 4.79 | 4.79 | 0.88% | 70,484 |
| Oct 13, 2026 | 4.68 | 4.76 | 4.68 | 4.75 | 4.75 | 1.71% | 9,799 |
| Oct 12, 2026 | 4.69 | 4.69 | 4.62 | 4.67 | 4.67 | 0.21% | 8,817 |
| Oct 9, 2026 | 4.67 | 4.70 | 4.63 | 4.66 | 4.66 | 1.75% | 12,822 |
| Oct 8, 2026 | 4.56 | 4.69 | 4.48 | 4.58 | 4.58 | -1.51% | 131,924 |
| Oct 7, 2026 | 4.82 | 4.85 | 4.65 | 4.65 | 4.65 | -3.85% | 13,036 |
| Oct 6, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.84 | 0.25% | 12,915 |
| Oct 5, 2026 | 5.01 | 5.05 | 4.82 | 4.82 | 4.82 | -4.48% | 33,933 |
| Oct 2, 2026 | 5.08 | 5.13 | 4.92 | 5.05 | 5.05 | -1.08% | 14,023 |
| Oct 1, 2026 | 5.07 | 5.15 | 5.03 | 5.11 | 5.11 | -0.29% | 8,573 |
| Sep 30, 2026 | 5.19 | 5.22 | 5.11 | 5.12 | 5.12 | -0.78% | 24,177 |
| Sep 29, 2026 | 5.22 | 5.30 | 5.16 | 5.16 | 5.16 | -1.99% | 40,835 |
| Sep 28, 2026 | 5.19 | 5.34 | 5.17 | 5.27 | 5.27 | -0.66% | 13,891 |
| Sep 25, 2026 | 5.45 | 5.47 | 5.28 | 5.30 | 5.30 | -1.94% | 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 |