UK markets closed

Mota-Engil, SGPS, S.A. (0FB0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.2160-0.0098 (-0.80%)
At close: 07:39AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20244.93004.98004.83504.94144.941426,512
26 Mar 20244.92004.91004.82004.86404.864015,110
25 Mar 20244.79254.87524.75004.85004.85008,840
22 Mar 20245.08755.11004.87504.89484.894830,106
21 Mar 20244.89255.10004.88505.04655.046545,285
20 Mar 20244.75754.86504.69504.85504.855042,628
19 Mar 20244.82504.85504.66004.69564.695647,999
18 Mar 20244.86504.91004.82004.83334.833333,445
15 Mar 20244.85004.90004.65004.82004.820036,536
14 Mar 20245.01755.03004.86474.86504.865052,136
13 Mar 20244.99755.09004.96505.01785.0178154,013
12 Mar 20244.94755.12004.92005.10165.101624,387
11 Mar 20245.03755.08004.96505.02005.020023,317
08 Mar 20245.23005.29005.06005.14985.14981,645,853
07 Mar 20245.37005.40005.05005.27345.273459,405
06 Mar 20245.51505.81005.27005.48005.4800126,685
05 Mar 20245.88505.94005.71005.77005.7700403,039
04 Mar 20245.90505.93005.74985.78005.780027,156
01 Mar 20245.75005.83005.68005.79285.792815,854
29 Feb 20245.51505.76005.41005.68005.680069,655
28 Feb 20245.46505.52005.37005.41005.410073,359
27 Feb 20245.40505.42005.30005.35005.350039,190
26 Feb 20245.49505.56005.38005.49005.49006,251
23 Feb 20245.39005.50005.38005.45315.45317,356
22 Feb 20245.47505.50005.42005.44085.440818,980
21 Feb 20245.42505.45035.40005.45005.450012,756
20 Feb 20245.44505.58005.40005.46445.464424,487
19 Feb 20245.43505.59005.28005.32005.320051,370
16 Feb 20245.21005.32005.17005.26305.263060,925
15 Feb 20245.10255.19005.06005.14225.142238,388
14 Feb 20245.12255.16005.05005.12195.121933,526
13 Feb 20245.15505.17005.05005.07005.070053,496
12 Feb 20245.08755.20005.08005.15575.155722,736
09 Feb 20245.06505.15004.98005.10255.102542,929
08 Feb 20245.21005.28005.03005.09055.090541,588
07 Feb 20245.25005.27465.21005.27465.274615,074
06 Feb 20245.17505.25005.17005.19665.196652,018
05 Feb 20245.20005.29005.18005.20005.200038,146
02 Feb 20245.16505.24005.14005.18615.186121,121
01 Feb 20245.27005.33005.06005.12005.1200813,270
31 Jan 20245.16505.36005.14005.33685.336887,719
30 Jan 20245.12505.24005.10005.17835.178377,522
29 Jan 20244.95005.12005.00005.07635.076393,757
26 Jan 20245.01755.15004.94505.10025.1002719,255
25 Jan 20245.02505.04974.86005.02195.021999,403
24 Jan 20244.84004.86504.72504.77904.779037,842
23 Jan 20244.94755.00004.78504.87154.871558,821
22 Jan 20244.82504.86004.73504.83054.830579,622
19 Jan 20244.69504.78504.67004.71434.714393,109
18 Jan 20244.50754.73504.50504.64794.647965,503
17 Jan 20244.48504.53004.40004.50084.500856,412
16 Jan 20244.63504.66504.40504.45424.454279,082
15 Jan 20244.63504.67004.61004.61134.611358,281
12 Jan 20244.61004.67504.56004.61044.610496,962
11 Jan 20244.72754.74504.54024.67464.674653,626
10 Jan 20244.49504.65034.41004.59804.5980244,582
09 Jan 20244.26504.41204.19004.40984.4098148,446
08 Jan 20244.20004.42504.12004.18624.186299,619
05 Jan 20244.43504.48004.33504.43154.431561,125
04 Jan 20244.33254.45504.24004.37834.378392,335
03 Jan 20244.14754.23004.11504.18014.1801138,954
02 Jan 20244.06504.15003.97004.12584.1258105,890
29 Dec 20233.97254.01003.96004.00784.007864,149
28 Dec 20233.96754.02503.97004.00994.009996,672
27 Dec 20233.93753.98003.92503.95983.959821,694
22 Dec 20233.92753.95503.89003.92003.92002,042,406
21 Dec 20234.02504.05003.90503.98903.989090,296
20 Dec 20234.01504.06503.69003.81073.81071,088,971
19 Dec 20234.20004.21004.08984.14094.140991,309
18 Dec 20234.21004.22504.11504.14834.148372,618
15 Dec 20234.26004.33004.22004.25594.2559107,249
14 Dec 20234.24004.29504.18504.25404.254043,240
13 Dec 20234.16754.28004.16004.23004.230051,878
12 Dec 20234.20504.22504.11004.13854.138597,617
11 Dec 20234.20004.26004.12504.14394.143977,342
08 Dec 20234.06004.18504.03504.15994.1599112,520
07 Dec 20234.03504.07003.95003.99823.998298,606
06 Dec 20233.98254.09003.91004.03434.034346,863
05 Dec 20233.86503.92503.83503.86073.860788,751
04 Dec 20233.90753.95003.85003.87503.875079,749
01 Dec 20233.78753.91503.70003.88263.8826177,071
30 Nov 20233.70253.76003.64003.72743.7274144,685
29 Nov 20233.51753.66003.45003.54113.5411143,201
28 Nov 20233.40503.44023.36503.41893.418975,921
27 Nov 20233.25503.37003.25003.33863.338660,427
24 Nov 20233.26503.27503.24503.26503.265022,872
23 Nov 20233.27503.28003.25503.26503.265028,244
22 Nov 20233.30253.31003.25003.26323.263258,140
21 Nov 20233.25003.25503.20003.22983.229862,876
20 Nov 20233.28503.30003.23503.25623.256295,432
17 Nov 20233.21503.28503.18503.27433.274355,895
16 Nov 20233.17253.24003.15503.21643.216455,991
15 Nov 20233.22503.24003.10003.13503.1350107,374
14 Nov 20233.27503.38503.26003.29313.2931119,098
13 Nov 20233.15253.25503.13003.20693.206974,572
10 Nov 20233.10753.14503.08503.08503.085064,047
09 Nov 20233.05003.09003.03003.09003.090032,113
08 Nov 20233.01003.05002.93503.01473.014759,042
07 Nov 20233.08003.12002.86002.98322.9832253,509
06 Nov 20233.14253.21503.14003.14503.145041,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...