Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal
· Delayed Price · Currency is EUR 4.634
-0.066 (-1.40%)
Dec 5, 2025, 4:35 PM WET
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.79 | 4.64 | 4.65 | - | -1.06% | 1,461,755 |
| Dec 4, 2025 | 4.71 | 4.76 | 4.65 | 4.70 | 4.70 | 0.13% | 876,193 |
| Dec 3, 2025 | 4.67 | 4.84 | 4.65 | 4.69 | 4.69 | 0.38% | 1,956,299 |
| Dec 2, 2025 | 4.63 | 4.73 | 4.62 | 4.68 | 4.68 | 0.78% | 1,246,748 |
| Dec 1, 2025 | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | -2.23% | 1,285,916 |
| Nov 28, 2025 | 4.76 | 4.79 | 4.70 | 4.75 | 4.75 | -0.21% | 1,389,248 |
| Nov 27, 2025 | 4.83 | 4.90 | 4.73 | 4.76 | 4.76 | -1.57% | 1,986,102 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.74 | 4.83 | 4.83 | -0.49% | 2,470,926 |
| Nov 25, 2025 | 5.00 | 5.02 | 4.83 | 4.86 | 4.86 | -2.76% | 1,995,137 |
| Nov 24, 2025 | 5.06 | 5.14 | 4.94 | 4.99 | 4.99 | 0.16% | 1,659,631 |
| Nov 21, 2025 | 4.98 | 5.06 | 4.90 | 4.99 | 4.99 | -1.56% | 1,880,206 |
| Nov 20, 2025 | 5.20 | 5.23 | 4.95 | 5.07 | 5.07 | -0.88% | 2,939,677 |
| Nov 19, 2025 | 5.52 | 5.55 | 5.09 | 5.11 | 5.11 | -7.34% | 3,869,991 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.48 | 5.52 | 5.52 | -3.75% | 2,051,747 |
| Nov 17, 2025 | 5.81 | 5.90 | 5.72 | 5.73 | 5.73 | -1.21% | 1,174,257 |
| Nov 14, 2025 | 5.82 | 5.83 | 5.66 | 5.80 | 5.80 | -0.34% | 2,946,243 |
| Nov 13, 2025 | 5.84 | 6.06 | 5.80 | 5.82 | 5.82 | 0.34% | 3,014,319 |
| Nov 12, 2025 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | 0.35% | 884,785 |
| Nov 11, 2025 | 5.92 | 5.95 | 5.73 | 5.78 | 5.78 | -2.36% | 1,451,524 |
| Nov 10, 2025 | 5.83 | 6.04 | 5.83 | 5.92 | 5.92 | 3.23% | 1,851,122 |
| Nov 7, 2025 | 5.81 | 5.86 | 5.72 | 5.74 | 5.74 | -0.61% | 1,139,265 |
| Nov 6, 2025 | 5.87 | 5.88 | 5.75 | 5.77 | 5.77 | -1.62% | 1,423,690 |
| Nov 5, 2025 | 5.80 | 5.91 | 5.77 | 5.87 | 5.87 | 1.12% | 1,483,703 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.68 | 5.80 | 5.80 | -1.61% | 1,402,486 |
| Nov 3, 2025 | 6.02 | 6.06 | 5.84 | 5.90 | 5.90 | -1.75% | 1,593,948 |
| Oct 31, 2025 | 6.18 | 6.19 | 6.00 | 6.00 | 6.00 | -2.36% | 1,298,510 |
| Oct 30, 2025 | 6.11 | 6.16 | 6.02 | 6.15 | 6.15 | 0.08% | 1,309,396 |
| Oct 29, 2025 | 6.10 | 6.21 | 6.03 | 6.14 | 6.14 | 1.15% | 1,782,957 |
| Oct 28, 2025 | 6.12 | 6.12 | 5.96 | 6.07 | 6.07 | -0.90% | 1,167,980 |
| Oct 27, 2025 | 6.05 | 6.13 | 6.00 | 6.13 | 6.13 | 2.00% | 2,216,849 |
| Oct 24, 2025 | 5.88 | 6.04 | 5.83 | 6.01 | 6.01 | 2.13% | 2,041,458 |
| Oct 23, 2025 | 5.81 | 5.88 | 5.72 | 5.88 | 5.88 | 1.73% | 1,270,145 |
| Oct 22, 2025 | 5.83 | 5.96 | 5.76 | 5.78 | 5.78 | 0.43% | 2,282,904 |
| Oct 21, 2025 | 5.99 | 6.02 | 5.73 | 5.76 | 5.76 | -3.68% | 2,249,124 |
| Oct 20, 2025 | 5.77 | 6.02 | 5.77 | 5.98 | 5.98 | 4.18% | 2,407,799 |
| Oct 17, 2025 | 5.73 | 5.89 | 5.62 | 5.74 | 5.74 | -1.38% | 2,161,758 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.61 | 5.82 | 5.82 | 1.13% | 2,299,739 |
| Oct 15, 2025 | 5.85 | 6.03 | 5.73 | 5.75 | 5.75 | -0.17% | 4,197,268 |
| Oct 14, 2025 | 5.75 | 5.77 | 5.56 | 5.76 | 5.76 | -0.60% | 2,568,280 |
| Oct 13, 2025 | 5.70 | 5.83 | 5.63 | 5.80 | 5.80 | 2.02% | 2,288,468 |
| Oct 10, 2025 | 5.73 | 5.79 | 5.39 | 5.68 | 5.68 | -1.39% | 4,536,211 |
| Oct 9, 2025 | 5.66 | 5.85 | 5.64 | 5.76 | 5.76 | 2.04% | 3,402,470 |
| Oct 8, 2025 | 5.48 | 5.66 | 5.41 | 5.65 | 5.65 | 3.01% | 3,034,875 |
| Oct 7, 2025 | 5.22 | 5.52 | 5.20 | 5.48 | 5.48 | 5.49% | 4,650,072 |
| Oct 6, 2025 | 4.97 | 5.20 | 4.95 | 5.20 | 5.20 | 3.94% | 2,687,936 |
| Oct 3, 2025 | 5.02 | 5.07 | 4.96 | 5.00 | 5.00 | 0.08% | 1,351,623 |
| Oct 2, 2025 | 5.03 | 5.03 | 4.89 | 4.99 | 4.99 | -0.12% | 2,152,147 |
| Oct 1, 2025 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | -1.96% | 1,662,927 |
| Sep 30, 2025 | 5.07 | 5.11 | 4.98 | 5.10 | 5.10 | 0.79% | 2,011,092 |
| Sep 29, 2025 | 5.09 | 5.19 | 5.05 | 5.06 | 5.06 | 0.20% | 2,340,698 |
| Sep 26, 2025 | 5.09 | 5.16 | 5.04 | 5.05 | 5.05 | -0.30% | 1,946,798 |
| Sep 25, 2025 | 5.13 | 5.15 | 5.03 | 5.07 | 5.07 | -1.55% | 1,640,205 |
| Sep 24, 2025 | 5.22 | 5.23 | 5.13 | 5.15 | 5.15 | -1.44% | 1,409,385 |
| Sep 23, 2025 | 5.30 | 5.36 | 5.22 | 5.22 | 5.22 | -0.76% | 1,207,691 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -1.87% | 1,154,057 |
| Sep 19, 2025 | 5.43 | 5.47 | 5.35 | 5.36 | 5.36 | 0.56% | 1,771,497 |
| Sep 18, 2025 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | 3.19% | 2,054,754 |
| Sep 17, 2025 | 5.09 | 5.25 | 5.01 | 5.17 | 5.17 | 1.47% | 2,303,379 |
| Sep 16, 2025 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -0.68% | 1,305,769 |
| Sep 15, 2025 | 5.08 | 5.16 | 5.03 | 5.13 | 5.13 | 1.59% | 1,967,049 |
| Sep 12, 2025 | 5.11 | 5.18 | 4.98 | 5.05 | 5.05 | -2.32% | 2,140,848 |
| Sep 11, 2025 | 4.94 | 5.17 | 4.94 | 5.17 | 5.17 | 4.89% | 3,203,306 |
| Sep 10, 2025 | 4.96 | 5.00 | 4.73 | 4.92 | 4.92 | -0.12% | 3,818,394 |
| Sep 9, 2025 | 5.55 | 5.58 | 4.93 | 4.93 | 4.93 | -11.65% | 5,463,670 |
| Sep 8, 2025 | 5.24 | 5.59 | 5.23 | 5.58 | 5.58 | 9.41% | 4,041,692 |
| Sep 5, 2025 | 5.11 | 5.24 | 5.07 | 5.10 | 5.10 | - | 2,300,619 |
| Sep 4, 2025 | 4.90 | 5.15 | 4.89 | 5.10 | 5.10 | 3.87% | 1,920,829 |
| Sep 3, 2025 | 4.90 | 4.95 | 4.85 | 4.91 | 4.91 | 1.20% | 1,262,940 |
| Sep 2, 2025 | 4.94 | 4.96 | 4.78 | 4.85 | 4.85 | -1.78% | 2,025,435 |
| Sep 1, 2025 | 5.07 | 5.16 | 4.93 | 4.94 | 4.94 | -2.27% | 2,625,303 |
| Aug 29, 2025 | 5.06 | 5.07 | 4.91 | 5.06 | 5.06 | 0.10% | 2,356,044 |
| Aug 28, 2025 | 4.78 | 5.06 | 4.78 | 5.05 | 5.05 | 6.14% | 5,528,735 |
| Aug 27, 2025 | 4.88 | 4.97 | 4.69 | 4.76 | 4.76 | -1.73% | 2,535,026 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.79 | 4.84 | 4.84 | -3.74% | 4,016,652 |
| Aug 25, 2025 | 5.20 | 5.27 | 5.03 | 5.03 | 5.03 | -3.08% | 2,135,784 |
| Aug 22, 2025 | 5.32 | 5.41 | 5.17 | 5.19 | 5.19 | -2.72% | 2,702,051 |
| Aug 21, 2025 | 5.52 | 5.58 | 5.27 | 5.34 | 5.34 | -3.35% | 4,166,263 |
| Aug 20, 2025 | 5.63 | 5.71 | 5.44 | 5.52 | 5.52 | -1.87% | 6,014,891 |
| Aug 19, 2025 | 5.70 | 5.74 | 5.57 | 5.63 | 5.63 | -1.23% | 2,629,325 |
| Aug 18, 2025 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | 2.52% | 4,282,109 |
| Aug 15, 2025 | 5.49 | 5.64 | 5.48 | 5.56 | 5.56 | 1.46% | 4,065,558 |
| Aug 14, 2025 | 5.46 | 5.63 | 5.41 | 5.48 | 5.48 | 0.64% | 3,171,990 |
| Aug 13, 2025 | 5.34 | 5.64 | 5.34 | 5.44 | 5.44 | 1.68% | 3,992,534 |
| Aug 12, 2025 | 5.25 | 5.35 | 5.14 | 5.35 | 5.35 | 2.10% | 2,874,962 |
| Aug 11, 2025 | 5.27 | 5.36 | 5.18 | 5.24 | 5.24 | 0.29% | 4,019,766 |
| Aug 8, 2025 | 5.20 | 5.29 | 5.16 | 5.23 | 5.23 | 0.97% | 2,649,148 |
| Aug 7, 2025 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 4.00% | 2,904,357 |
| Aug 6, 2025 | 4.87 | 5.15 | 4.82 | 4.98 | 4.98 | 3.71% | 3,971,373 |
| Aug 5, 2025 | 4.71 | 4.91 | 4.69 | 4.80 | 4.80 | 2.22% | 3,117,817 |
| Aug 4, 2025 | 4.46 | 4.74 | 4.46 | 4.69 | 4.69 | 5.72% | 3,730,365 |
| Aug 1, 2025 | 4.47 | 4.49 | 4.40 | 4.44 | 4.44 | -1.20% | 1,489,218 |
| Jul 31, 2025 | 4.46 | 4.54 | 4.46 | 4.49 | 4.49 | 0.67% | 2,025,216 |
| Jul 30, 2025 | 4.43 | 4.54 | 4.41 | 4.46 | 4.46 | 0.90% | 2,140,602 |
| Jul 29, 2025 | 4.32 | 4.48 | 4.31 | 4.42 | 4.42 | 2.50% | 2,560,479 |
| Jul 28, 2025 | 4.23 | 4.37 | 4.23 | 4.32 | 4.32 | 3.15% | 2,392,524 |
| Jul 25, 2025 | 4.19 | 4.21 | 4.12 | 4.18 | 4.18 | -0.43% | 1,455,813 |
| Jul 24, 2025 | 4.23 | 4.26 | 4.20 | 4.20 | 4.20 | 0.05% | 1,188,093 |
| Jul 23, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | 0.19% | 876,269 |
| Jul 22, 2025 | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | 0.14% | 1,017,710 |
| Jul 21, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -1.27% | 772,147 |