Mota-Engil, SGPS, S.A. (ELI:EGL)
Portugal
· Delayed Price · Currency is EUR 4.730
+0.114 (2.47%)
At close: Mar 6, 2026
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.67 | 4.73 | 4.51 | 4.73 | 4.73 | 2.47% | 1,883,690 |
| Mar 5, 2026 | 4.72 | 4.73 | 4.61 | 4.62 | 4.62 | -2.29% | 1,678,040 |
| Mar 4, 2026 | 4.59 | 4.90 | 4.49 | 4.72 | 4.72 | 2.03% | 3,868,989 |
| Mar 3, 2026 | 5.02 | 5.02 | 4.59 | 4.63 | 4.63 | -9.57% | 4,553,095 |
| Mar 2, 2026 | 4.96 | 5.14 | 4.90 | 5.12 | 5.12 | -1.63% | 2,434,527 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.09 | 5.21 | 5.21 | -0.48% | 1,685,419 |
| Feb 26, 2026 | 5.36 | 5.40 | 5.22 | 5.23 | 5.23 | -2.24% | 1,328,548 |
| Feb 25, 2026 | 5.31 | 5.40 | 5.30 | 5.35 | 5.35 | 1.13% | 1,296,541 |
| Feb 24, 2026 | 5.24 | 5.31 | 5.18 | 5.29 | 5.29 | 0.76% | 1,057,473 |
| Feb 23, 2026 | 5.10 | 5.34 | 5.07 | 5.25 | 5.25 | 3.35% | 2,823,416 |
| Feb 20, 2026 | 5.06 | 5.15 | 5.03 | 5.08 | 5.08 | 0.49% | 1,677,941 |
| Feb 19, 2026 | 5.17 | 5.17 | 4.90 | 5.06 | 5.06 | -1.84% | 2,931,167 |
| Feb 18, 2026 | 4.97 | 5.18 | 4.93 | 5.15 | 5.15 | 4.12% | 2,986,920 |
| Feb 17, 2026 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | -0.68% | 1,187,146 |
| Feb 16, 2026 | 4.95 | 5.01 | 4.93 | 4.98 | 4.98 | 0.57% | 744,187 |
| Feb 13, 2026 | 4.93 | 4.95 | 4.86 | 4.95 | 4.95 | 0.24% | 1,449,746 |
| Feb 12, 2026 | 5.02 | 5.08 | 4.92 | 4.94 | 4.94 | -0.60% | 1,336,927 |
| Feb 11, 2026 | 4.96 | 5.03 | 4.91 | 4.97 | 4.97 | 1.02% | 1,279,280 |
| Feb 10, 2026 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -3.53% | 2,135,798 |
| Feb 9, 2026 | 4.90 | 5.11 | 4.89 | 5.10 | 5.10 | 5.15% | 2,980,665 |
| Feb 6, 2026 | 4.64 | 4.85 | 4.63 | 4.85 | 4.85 | 4.71% | 2,047,201 |
| Feb 5, 2026 | 4.67 | 4.70 | 4.59 | 4.63 | 4.63 | -0.86% | 1,061,751 |
| Feb 4, 2026 | 4.60 | 4.79 | 4.59 | 4.67 | 4.67 | 2.10% | 2,909,207 |
| Feb 3, 2026 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.33% | 1,471,445 |
| Feb 2, 2026 | 4.41 | 4.52 | 4.36 | 4.52 | 4.52 | 1.35% | 1,117,726 |
| Jan 30, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 0.41% | 1,206,813 |
| Jan 29, 2026 | 4.39 | 4.56 | 4.39 | 4.44 | 4.44 | 1.37% | 2,082,155 |
| Jan 28, 2026 | 4.44 | 4.46 | 4.36 | 4.38 | 4.38 | -1.40% | 1,555,128 |
| Jan 27, 2026 | 4.45 | 4.50 | 4.39 | 4.44 | 4.44 | 0.86% | 1,123,114 |
| Jan 26, 2026 | 4.52 | 4.54 | 4.37 | 4.40 | 4.40 | -1.70% | 2,304,962 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.46 | 4.48 | 4.48 | -3.24% | 1,883,973 |
| Jan 22, 2026 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | 2.84% | 2,303,880 |
| Jan 21, 2026 | 4.73 | 4.73 | 4.41 | 4.50 | 4.50 | -4.94% | 4,769,697 |
| Jan 20, 2026 | 4.94 | 4.94 | 4.66 | 4.73 | 4.73 | -4.94% | 4,119,736 |
| Jan 19, 2026 | 5.02 | 5.06 | 4.94 | 4.98 | 4.98 | -2.26% | 1,396,919 |
| Jan 16, 2026 | 5.04 | 5.14 | 5.04 | 5.10 | 5.10 | 0.89% | 1,279,449 |
| Jan 15, 2026 | 5.03 | 5.09 | 4.93 | 5.05 | 5.05 | 1.00% | 1,725,845 |
| Jan 14, 2026 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | 0.12% | 1,464,505 |
| Jan 13, 2026 | 5.13 | 5.13 | 4.94 | 4.99 | 4.99 | -2.65% | 1,979,091 |
| Jan 12, 2026 | 5.08 | 5.16 | 4.99 | 5.13 | 5.13 | 1.28% | 2,078,366 |
| Jan 9, 2026 | 5.18 | 5.18 | 5.02 | 5.07 | 5.07 | -1.65% | 1,422,164 |
| Jan 8, 2026 | 5.14 | 5.18 | 5.10 | 5.15 | 5.15 | 0.39% | 1,164,612 |
| Jan 7, 2026 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | 0.20% | 1,263,743 |
| Jan 6, 2026 | 5.00 | 5.21 | 4.99 | 5.12 | 5.12 | 2.20% | 2,511,567 |
| Jan 5, 2026 | 5.02 | 5.05 | 4.94 | 5.01 | 5.01 | 0.20% | 1,308,259 |
| Jan 2, 2026 | 4.95 | 5.02 | 4.92 | 5.00 | 5.00 | 1.05% | 1,877,188 |
| Dec 31, 2025 | 4.94 | 4.97 | 4.89 | 4.95 | 4.95 | -0.16% | 787,848 |
| Dec 30, 2025 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 2.10% | 1,465,972 |
| Dec 29, 2025 | 5.01 | 5.02 | 4.82 | 4.85 | 4.85 | -3.11% | 2,600,134 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.91 | 5.01 | 5.01 | -0.20% | 952,848 |
| Dec 23, 2025 | 5.12 | 5.15 | 4.96 | 5.02 | 5.02 | -2.71% | 1,745,077 |
| Dec 22, 2025 | 5.13 | 5.25 | 5.05 | 5.16 | 5.16 | 0.68% | 2,827,604 |
| Dec 19, 2025 | 4.91 | 5.13 | 4.91 | 5.13 | 5.13 | 3.96% | 2,069,935 |
| Dec 18, 2025 | 4.81 | 4.93 | 4.78 | 4.93 | 4.93 | 3.70% | 2,866,844 |
| Dec 17, 2025 | 4.88 | 4.93 | 4.74 | 4.75 | 4.75 | -1.70% | 1,987,798 |
| Dec 16, 2025 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | -0.82% | 1,785,470 |
| Dec 15, 2025 | 4.80 | 4.93 | 4.78 | 4.88 | 4.88 | 2.91% | 2,076,361 |
| Dec 12, 2025 | 4.85 | 4.89 | 4.70 | 4.74 | 4.74 | -2.11% | 1,845,015 |
| Dec 11, 2025 | 4.63 | 4.84 | 4.59 | 4.84 | 4.84 | 5.77% | 2,988,846 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.50 | 4.58 | 4.58 | -2.22% | 1,592,662 |
| Dec 9, 2025 | 4.71 | 4.76 | 4.66 | 4.68 | 4.68 | -0.85% | 1,346,503 |
| Dec 8, 2025 | 4.73 | 4.77 | 4.60 | 4.72 | 4.72 | 1.86% | 2,260,656 |
| Dec 5, 2025 | 4.70 | 4.79 | 4.63 | 4.63 | 4.63 | -1.40% | 1,745,700 |
| 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 |