Mota-Engil, SGPS, S.A. (FRA:M09)
Germany
· Delayed Price · Currency is EUR 4.632
+0.006 (0.13%)
At close: Dec 5, 2025
Mota-Engil, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.62% | - |
| Dec 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.09% | - |
| Dec 1, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -0.59% | 200 |
| Nov 28, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | -0.71% | 250 |
| Nov 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 26, 2025 | 4.79 | 4.81 | 4.78 | 4.78 | 4.78 | -2.89% | 850 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | - |
| Nov 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.00% | - |
| Nov 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.85% | - |
| Nov 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -7.36% | - |
| Nov 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.25% | - |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -6.63% | - |
| Nov 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.84% | 1,750 |
| Nov 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.42% | - |
| Nov 13, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.36% | 6,800 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | - |
| Nov 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.18% | - |
| Nov 10, 2025 | 5.75 | 5.97 | 5.75 | 5.97 | 5.97 | 4.93% | 381 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.64% | - |
| Nov 6, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.12% | - |
| Nov 5, 2025 | 5.72 | 5.91 | 5.72 | 5.91 | 5.91 | 2.34% | 400 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | -1.87% | 3,600 |
| Nov 3, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -2.89% | 200 |
| Oct 31, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.08% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.09% | - |
| Oct 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.58% | - |
| Oct 28, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.58% | 1,495 |
| Oct 27, 2025 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | 4.49% | 800 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | - |
| Oct 23, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | -2.36% | 2,800 |
| Oct 22, 2025 | 5.67 | 5.93 | 5.67 | 5.93 | 5.93 | 0.59% | 500 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.16% | - |
| Oct 20, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.31% | - |
| Oct 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.06% | - |
| Oct 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.09% | - |
| Oct 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.61% | - |
| Oct 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.96% | - |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.32% | - |
| Oct 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.16% | - |
| Oct 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.45% | - |
| Oct 8, 2025 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 8.98% | 1,000 |
| Oct 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.94% | - |
| Oct 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | - |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.38% | - |
| Oct 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.03% | - |
| Oct 1, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.88% | - |
| Sep 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.48% | - |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | - |
| Sep 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.46% | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% | - |
| Sep 23, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | - |
| Sep 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% | - |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.78% | - |
| Sep 18, 2025 | 5.09 | 5.41 | 5.09 | 5.41 | 5.41 | 7.78% | 200 |
| Sep 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.69% | - |
| Sep 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.49% | - |
| Sep 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.24% | - |
| Sep 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4.91% | - |
| Sep 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.12% | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -11.67% | - |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9.45% | - |
| Sep 8, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.66% | - |
| Sep 5, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.37% | - |
| Sep 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.12% | - |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.71% | - |
| Sep 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.48% | 1,000 |
| Sep 1, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | 2.04% | 1,000 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.25% | - |
| Aug 28, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.04% | - |
| Aug 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.88% | - |
| Aug 26, 2025 | 4.96 | 4.96 | 4.86 | 4.89 | 4.89 | -5.22% | 5,530 |
| Aug 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.00% | - |
| Aug 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.31% | - |
| Aug 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.89% | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | - |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.56% | - |
| Aug 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.17% | - |
| Aug 15, 2025 | 5.40 | 5.57 | 5.40 | 5.54 | 5.54 | 1.28% | 7,550 |
| Aug 14, 2025 | 5.36 | 5.47 | 5.36 | 5.47 | 5.47 | -1.80% | 3,000 |
| Aug 13, 2025 | 5.28 | 5.59 | 5.28 | 5.57 | 5.57 | 7.84% | 855 |
| Aug 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.55% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | - |
| Aug 8, 2025 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | 2.05% | 200 |
| Aug 7, 2025 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | 0.29% | 500 |
| Aug 6, 2025 | 4.73 | 5.11 | 4.73 | 5.11 | 5.11 | 10.46% | 6 |
| Aug 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.09% | 500 |
| Aug 4, 2025 | 4.38 | 4.63 | 4.38 | 4.63 | 4.63 | 4.56% | 650 |
| Aug 1, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.64% | - |
| Jul 31, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.84% | 8 |
| Jul 30, 2025 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 1.16% | 450 |
| Jul 29, 2025 | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | 8.83% | 1,000 |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.39% | - |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jul 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.10% | - |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.55% | - |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.39% | - |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.43% | - |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |