Mota-Engil, SGPS, S.A. (0FB0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.1080 | 4.1140 | 4.0600 | 4.0840 | 4.0840 | 2,112 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.2190 | 4.2480 | 4.0720 | 4.0720 | 4.0720 | 7,716 |
| 29 Apr 2024 | 4.2520 | 4.2740 | 4.2080 | 4.2407 | 4.2407 | 2,506 |
| 26 Apr 2024 | 4.1760 | 4.2540 | 4.0840 | 4.2158 | 4.2158 | 61,255 |
| 25 Apr 2024 | 4.1060 | 4.1540 | 4.0540 | 4.0955 | 4.0955 | 77,542 |
| 24 Apr 2024 | 4.2810 | 4.3060 | 4.1942 | 4.2220 | 4.2220 | 19,695 |
| 23 Apr 2024 | 4.2560 | 4.3120 | 4.2440 | 4.2803 | 4.2803 | 59,405 |
| 22 Apr 2024 | 4.2660 | 4.2804 | 4.2000 | 4.2350 | 4.2350 | 54,358 |
| 19 Apr 2024 | 4.1820 | 4.2800 | 4.1240 | 4.1840 | 4.1840 | 72,448 |
| 18 Apr 2024 | 4.1780 | 4.3300 | 4.1720 | 4.2829 | 4.2829 | 76,561 |
| 17 Apr 2024 | 4.2950 | 4.3460 | 4.1620 | 4.2732 | 4.2732 | 47,934 |
| 16 Apr 2024 | 4.3870 | 4.3840 | 4.1000 | 4.1800 | 4.1800 | 143,045 |
| 15 Apr 2024 | 4.4960 | 4.5260 | 4.3300 | 4.3440 | 4.3440 | 64,274 |
| 12 Apr 2024 | 4.5140 | 4.5400 | 4.4300 | 4.4501 | 4.4501 | 62,969 |
| 11 Apr 2024 | 4.5740 | 4.6180 | 4.3300 | 4.4700 | 4.4700 | 138,312 |
| 10 Apr 2024 | 4.6910 | 4.6900 | 4.5900 | 4.6700 | 4.6700 | 75,048 |
| 09 Apr 2024 | 4.7130 | 4.7420 | 4.6360 | 4.6620 | 4.6620 | 32,985 |
| 08 Apr 2024 | 4.6600 | 4.7500 | 4.6000 | 4.7460 | 4.7460 | 34,140 |
| 05 Apr 2024 | 4.6970 | 4.7480 | 4.6160 | 4.6411 | 4.6411 | 72,575 |
| 04 Apr 2024 | 4.8790 | 4.8900 | 4.7498 | 4.7972 | 4.7972 | 47,782 |
| 03 Apr 2024 | 4.7710 | 4.8360 | 4.7680 | 4.8062 | 4.8062 | 40,253 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7965 | 4.7965 | 49,685 |
| 28 Mar 2024 | 4.9000 | 4.9800 | 4.8150 | 4.8571 | 4.8571 | 201,714 |
| 27 Mar 2024 | 4.9300 | 4.9800 | 4.8350 | 4.9414 | 4.9414 | 26,512 |
| 26 Mar 2024 | 4.9200 | 4.9100 | 4.8200 | 4.8640 | 4.8640 | 15,110 |
| 25 Mar 2024 | 4.7925 | 4.8752 | 4.7500 | 4.8500 | 4.8500 | 8,840 |
| 22 Mar 2024 | 5.0875 | 5.1100 | 4.8750 | 4.8948 | 4.8948 | 30,106 |
| 21 Mar 2024 | 4.8925 | 5.1000 | 4.8850 | 5.0465 | 5.0465 | 45,285 |
| 20 Mar 2024 | 4.7575 | 4.8650 | 4.6950 | 4.8550 | 4.8550 | 42,628 |
| 19 Mar 2024 | 4.8250 | 4.8550 | 4.6600 | 4.6956 | 4.6956 | 47,999 |
| 18 Mar 2024 | 4.8650 | 4.9100 | 4.8200 | 4.8333 | 4.8333 | 33,445 |
| 15 Mar 2024 | 4.8500 | 4.9000 | 4.6500 | 4.8200 | 4.8200 | 36,536 |
| 14 Mar 2024 | 5.0175 | 5.0300 | 4.8647 | 4.8650 | 4.8650 | 52,136 |
| 13 Mar 2024 | 4.9975 | 5.0900 | 4.9650 | 5.0178 | 5.0178 | 154,013 |
| 12 Mar 2024 | 4.9475 | 5.1200 | 4.9200 | 5.1016 | 5.1016 | 24,387 |
| 11 Mar 2024 | 5.0375 | 5.0800 | 4.9650 | 5.0200 | 5.0200 | 23,317 |
| 08 Mar 2024 | 5.2300 | 5.2900 | 5.0600 | 5.1498 | 5.1498 | 1,645,853 |
| 07 Mar 2024 | 5.3700 | 5.4000 | 5.0500 | 5.2734 | 5.2734 | 59,405 |
| 06 Mar 2024 | 5.5150 | 5.8100 | 5.2700 | 5.4800 | 5.4800 | 126,685 |
| 05 Mar 2024 | 5.8850 | 5.9400 | 5.7100 | 5.7700 | 5.7700 | 403,039 |
| 04 Mar 2024 | 5.9050 | 5.9300 | 5.7498 | 5.7800 | 5.7800 | 27,156 |
| 01 Mar 2024 | 5.7500 | 5.8300 | 5.6800 | 5.7928 | 5.7928 | 15,854 |
| 29 Feb 2024 | 5.5150 | 5.7600 | 5.4100 | 5.6800 | 5.6800 | 69,655 |
| 28 Feb 2024 | 5.4650 | 5.5200 | 5.3700 | 5.4100 | 5.4100 | 73,359 |
| 27 Feb 2024 | 5.4050 | 5.4200 | 5.3000 | 5.3500 | 5.3500 | 39,190 |
| 26 Feb 2024 | 5.4950 | 5.5600 | 5.3800 | 5.4900 | 5.4900 | 6,251 |
| 23 Feb 2024 | 5.3900 | 5.5000 | 5.3800 | 5.4531 | 5.4531 | 7,356 |
| 22 Feb 2024 | 5.4750 | 5.5000 | 5.4200 | 5.4408 | 5.4408 | 18,980 |
| 21 Feb 2024 | 5.4250 | 5.4503 | 5.4000 | 5.4500 | 5.4500 | 12,756 |
| 20 Feb 2024 | 5.4450 | 5.5800 | 5.4000 | 5.4644 | 5.4644 | 24,487 |
| 19 Feb 2024 | 5.4350 | 5.5900 | 5.2800 | 5.3200 | 5.3200 | 51,370 |
| 16 Feb 2024 | 5.2100 | 5.3200 | 5.1700 | 5.2630 | 5.2630 | 60,925 |
| 15 Feb 2024 | 5.1025 | 5.1900 | 5.0600 | 5.1422 | 5.1422 | 38,388 |
| 14 Feb 2024 | 5.1225 | 5.1600 | 5.0500 | 5.1219 | 5.1219 | 33,526 |
| 13 Feb 2024 | 5.1550 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 53,496 |
| 12 Feb 2024 | 5.0875 | 5.2000 | 5.0800 | 5.1557 | 5.1557 | 22,736 |
| 09 Feb 2024 | 5.0650 | 5.1500 | 4.9800 | 5.1025 | 5.1025 | 42,929 |
| 08 Feb 2024 | 5.2100 | 5.2800 | 5.0300 | 5.0905 | 5.0905 | 41,588 |
| 07 Feb 2024 | 5.2500 | 5.2746 | 5.2100 | 5.2746 | 5.2746 | 15,074 |
| 06 Feb 2024 | 5.1750 | 5.2500 | 5.1700 | 5.1966 | 5.1966 | 52,018 |
| 05 Feb 2024 | 5.2000 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 38,146 |
| 02 Feb 2024 | 5.1650 | 5.2400 | 5.1400 | 5.1861 | 5.1861 | 21,121 |
| 01 Feb 2024 | 5.2700 | 5.3300 | 5.0600 | 5.1200 | 5.1200 | 813,270 |
| 31 Jan 2024 | 5.1650 | 5.3600 | 5.1400 | 5.3368 | 5.3368 | 87,719 |
| 30 Jan 2024 | 5.1250 | 5.2400 | 5.1000 | 5.1783 | 5.1783 | 77,522 |
| 29 Jan 2024 | 4.9500 | 5.1200 | 5.0000 | 5.0763 | 5.0763 | 93,757 |
| 26 Jan 2024 | 5.0175 | 5.1500 | 4.9450 | 5.1002 | 5.1002 | 719,255 |
| 25 Jan 2024 | 5.0250 | 5.0497 | 4.8600 | 5.0219 | 5.0219 | 99,403 |
| 24 Jan 2024 | 4.8400 | 4.8650 | 4.7250 | 4.7790 | 4.7790 | 37,842 |
| 23 Jan 2024 | 4.9475 | 5.0000 | 4.7850 | 4.8715 | 4.8715 | 58,821 |
| 22 Jan 2024 | 4.8250 | 4.8600 | 4.7350 | 4.8305 | 4.8305 | 79,622 |
| 19 Jan 2024 | 4.6950 | 4.7850 | 4.6700 | 4.7143 | 4.7143 | 93,109 |
| 18 Jan 2024 | 4.5075 | 4.7350 | 4.5050 | 4.6479 | 4.6479 | 65,503 |
| 17 Jan 2024 | 4.4850 | 4.5300 | 4.4000 | 4.5008 | 4.5008 | 56,412 |
| 16 Jan 2024 | 4.6350 | 4.6650 | 4.4050 | 4.4542 | 4.4542 | 79,082 |
| 15 Jan 2024 | 4.6350 | 4.6700 | 4.6100 | 4.6113 | 4.6113 | 58,281 |
| 12 Jan 2024 | 4.6100 | 4.6750 | 4.5600 | 4.6104 | 4.6104 | 96,962 |
| 11 Jan 2024 | 4.7275 | 4.7450 | 4.5402 | 4.6746 | 4.6746 | 53,626 |
| 10 Jan 2024 | 4.4950 | 4.6503 | 4.4100 | 4.5980 | 4.5980 | 244,582 |
| 09 Jan 2024 | 4.2650 | 4.4120 | 4.1900 | 4.4098 | 4.4098 | 148,446 |
| 08 Jan 2024 | 4.2000 | 4.4250 | 4.1200 | 4.1862 | 4.1862 | 99,619 |
| 05 Jan 2024 | 4.4350 | 4.4800 | 4.3350 | 4.4315 | 4.4315 | 61,125 |
| 04 Jan 2024 | 4.3325 | 4.4550 | 4.2400 | 4.3783 | 4.3783 | 92,335 |
| 03 Jan 2024 | 4.1475 | 4.2300 | 4.1150 | 4.1801 | 4.1801 | 138,954 |
| 02 Jan 2024 | 4.0650 | 4.1500 | 3.9700 | 4.1258 | 4.1258 | 105,890 |
| 29 Dec 2023 | 3.9725 | 4.0100 | 3.9600 | 4.0078 | 4.0078 | 64,149 |
| 28 Dec 2023 | 3.9675 | 4.0250 | 3.9700 | 4.0099 | 4.0099 | 96,672 |
| 27 Dec 2023 | 3.9375 | 3.9800 | 3.9250 | 3.9598 | 3.9598 | 21,694 |
| 22 Dec 2023 | 3.9275 | 3.9550 | 3.8900 | 3.9200 | 3.9200 | 2,042,406 |
| 21 Dec 2023 | 4.0250 | 4.0500 | 3.9050 | 3.9890 | 3.9890 | 90,296 |
| 20 Dec 2023 | 4.0150 | 4.0650 | 3.6900 | 3.8107 | 3.8107 | 1,088,971 |
| 19 Dec 2023 | 4.2000 | 4.2100 | 4.0898 | 4.1409 | 4.1409 | 91,309 |
| 18 Dec 2023 | 4.2100 | 4.2250 | 4.1150 | 4.1483 | 4.1483 | 72,618 |
| 15 Dec 2023 | 4.2600 | 4.3300 | 4.2200 | 4.2559 | 4.2559 | 107,249 |
| 14 Dec 2023 | 4.2400 | 4.2950 | 4.1850 | 4.2540 | 4.2540 | 43,240 |
| 13 Dec 2023 | 4.1675 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 51,878 |
| 12 Dec 2023 | 4.2050 | 4.2250 | 4.1100 | 4.1385 | 4.1385 | 97,617 |
| 11 Dec 2023 | 4.2000 | 4.2600 | 4.1250 | 4.1439 | 4.1439 | 77,342 |
| 08 Dec 2023 | 4.0600 | 4.1850 | 4.0350 | 4.1599 | 4.1599 | 112,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.