Mota-Engil, SGPS, S.A. (EGL.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 10:54AM WEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2300 | 4.2360 | 4.1620 | 4.1820 | 4.1820 | 333,214 |
| 29 Apr 2024 | 4.2500 | 4.3140 | 4.2100 | 4.2480 | 4.2480 | 914,403 |
| 26 Apr 2024 | 4.1000 | 4.2520 | 4.1000 | 4.2080 | 4.2080 | 1,408,400 |
| 25 Apr 2024 | 4.1500 | 4.1800 | 4.0420 | 4.0640 | 4.0640 | 1,015,197 |
| 24 Apr 2024 | 4.3060 | 4.3100 | 4.1900 | 4.1940 | 4.1940 | 686,744 |
| 23 Apr 2024 | 4.2600 | 4.3160 | 4.2040 | 4.2940 | 4.2940 | 1,165,876 |
| 22 Apr 2024 | 4.2180 | 4.3000 | 4.1920 | 4.2660 | 4.2660 | 969,155 |
| 19 Apr 2024 | 4.2300 | 4.2360 | 4.1120 | 4.1840 | 4.1840 | 1,062,165 |
| 18 Apr 2024 | 4.2500 | 4.3400 | 4.1360 | 4.2820 | 4.2820 | 1,564,418 |
| 17 Apr 2024 | 4.1640 | 4.3400 | 4.1640 | 4.2420 | 4.2420 | 1,561,275 |
| 16 Apr 2024 | 4.3320 | 4.4000 | 4.0760 | 4.1800 | 4.1800 | 1,957,131 |
| 15 Apr 2024 | 4.4680 | 4.5300 | 4.3200 | 4.4120 | 4.4120 | 720,210 |
| 12 Apr 2024 | 4.4940 | 4.5500 | 4.4140 | 4.4500 | 4.4500 | 784,598 |
| 11 Apr 2024 | 4.6040 | 4.6040 | 4.3120 | 4.4680 | 4.4680 | 1,824,823 |
| 10 Apr 2024 | 4.6700 | 4.6980 | 4.5740 | 4.6160 | 4.6160 | 886,872 |
| 09 Apr 2024 | 4.7100 | 4.7420 | 4.6280 | 4.6560 | 4.6560 | 637,462 |
| 08 Apr 2024 | 4.6800 | 4.7660 | 4.6500 | 4.7460 | 4.7460 | 443,734 |
| 05 Apr 2024 | 4.7380 | 4.7400 | 4.5920 | 4.6880 | 4.6880 | 881,053 |
| 04 Apr 2024 | 4.7980 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 601,308 |
| 03 Apr 2024 | 4.7860 | 4.8380 | 4.7600 | 4.8340 | 4.8340 | 410,877 |
| 02 Apr 2024 | 4.7720 | 4.8700 | 4.7600 | 4.7980 | 4.7980 | 764,532 |
| 28 Mar 2024 | 4.9800 | 4.9800 | 4.8150 | 4.8150 | 4.8150 | 1,009,622 |
| 27 Mar 2024 | 4.8350 | 4.9900 | 4.8350 | 4.9500 | 4.9500 | 535,609 |
| 26 Mar 2024 | 4.8700 | 4.9300 | 4.8200 | 4.8800 | 4.8800 | 453,580 |
| 25 Mar 2024 | 4.8700 | 4.8850 | 4.7300 | 4.8700 | 4.8700 | 590,300 |
| 22 Mar 2024 | 5.0500 | 5.1500 | 4.8700 | 4.8800 | 4.8800 | 1,779,355 |
| 21 Mar 2024 | 4.9000 | 5.1000 | 4.8750 | 5.0500 | 5.0500 | 1,200,354 |
| 20 Mar 2024 | 4.6950 | 4.8750 | 4.6950 | 4.8550 | 4.8550 | 785,677 |
| 19 Mar 2024 | 4.8550 | 4.8550 | 4.6600 | 4.6950 | 4.6950 | 874,519 |
| 18 Mar 2024 | 4.8200 | 4.9150 | 4.8150 | 4.8250 | 4.8250 | 502,576 |
| 15 Mar 2024 | 4.6500 | 4.9000 | 4.6500 | 4.8150 | 4.8150 | 3,539,656 |
| 14 Mar 2024 | 5.0100 | 5.0300 | 4.8650 | 4.8650 | 4.8650 | 597,619 |
| 13 Mar 2024 | 4.9700 | 5.0800 | 4.9550 | 5.0100 | 5.0100 | 732,852 |
| 12 Mar 2024 | 5.0300 | 5.1200 | 4.9100 | 4.9650 | 4.9650 | 1,089,314 |
| 11 Mar 2024 | 5.0100 | 5.0900 | 4.9350 | 5.0200 | 5.0200 | 733,877 |
| 08 Mar 2024 | 5.2400 | 5.2800 | 5.0400 | 5.0600 | 5.0600 | 1,132,161 |
| 07 Mar 2024 | 5.1500 | 5.4000 | 5.0600 | 5.2700 | 5.2700 | 1,340,669 |
| 06 Mar 2024 | 5.8100 | 5.8100 | 5.2600 | 5.2900 | 5.2900 | 2,687,359 |
| 05 Mar 2024 | 5.7700 | 5.9400 | 5.7500 | 5.8100 | 5.8100 | 850,311 |
| 04 Mar 2024 | 5.8400 | 5.9400 | 5.7400 | 5.7800 | 5.7800 | 757,110 |
| 01 Mar 2024 | 5.7400 | 5.8300 | 5.6600 | 5.8000 | 5.8000 | 863,983 |
| 29 Feb 2024 | 5.4600 | 5.7600 | 5.4000 | 5.6800 | 5.6800 | 2,034,400 |
| 28 Feb 2024 | 5.3700 | 5.5200 | 5.3600 | 5.4100 | 5.4100 | 852,310 |
| 27 Feb 2024 | 5.4000 | 5.4200 | 5.2800 | 5.3500 | 5.3500 | 994,276 |
| 26 Feb 2024 | 5.3800 | 5.5600 | 5.3700 | 5.4900 | 5.4900 | 759,867 |
| 23 Feb 2024 | 5.4700 | 5.4800 | 5.3700 | 5.4800 | 5.4800 | 491,214 |
| 22 Feb 2024 | 5.4700 | 5.5100 | 5.4100 | 5.4700 | 5.4700 | 443,177 |
| 21 Feb 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 425,595 |
| 20 Feb 2024 | 5.5700 | 5.5700 | 5.3900 | 5.4500 | 5.4500 | 946,864 |
| 19 Feb 2024 | 5.3200 | 5.6000 | 5.3100 | 5.5800 | 5.5800 | 1,643,433 |
| 16 Feb 2024 | 5.1600 | 5.3300 | 5.1500 | 5.2500 | 5.2500 | 1,548,351 |
| 15 Feb 2024 | 5.1500 | 5.1900 | 5.0700 | 5.1600 | 5.1600 | 474,573 |
| 14 Feb 2024 | 5.0500 | 5.1700 | 5.0500 | 5.1100 | 5.1100 | 486,907 |
| 13 Feb 2024 | 5.1700 | 5.1700 | 5.0500 | 5.1000 | 5.1000 | 677,928 |
| 12 Feb 2024 | 5.1100 | 5.2100 | 5.0800 | 5.1800 | 5.1800 | 435,965 |
| 09 Feb 2024 | 5.0400 | 5.1600 | 4.9150 | 5.1300 | 5.1300 | 851,987 |
| 08 Feb 2024 | 5.2700 | 5.2700 | 5.0300 | 5.0900 | 5.0900 | 987,291 |
| 07 Feb 2024 | 5.2500 | 5.2900 | 5.2100 | 5.2700 | 5.2700 | 473,437 |
| 06 Feb 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 632,188 |
| 05 Feb 2024 | 5.2000 | 5.2900 | 5.1900 | 5.2000 | 5.2000 | 676,073 |
| 02 Feb 2024 | 5.1600 | 5.2400 | 5.1400 | 5.1600 | 5.1600 | 985,277 |
| 01 Feb 2024 | 5.3200 | 5.3500 | 5.0600 | 5.1200 | 5.1200 | 1,552,343 |
| 31 Jan 2024 | 5.2400 | 5.3600 | 5.1400 | 5.3300 | 5.3300 | 1,376,402 |
| 30 Jan 2024 | 5.1200 | 5.2300 | 5.1000 | 5.2200 | 5.2200 | 1,428,130 |
| 29 Jan 2024 | 5.0800 | 5.1500 | 4.9300 | 5.0900 | 5.0900 | 1,597,362 |
| 26 Jan 2024 | 5.0300 | 5.1400 | 4.9300 | 5.0800 | 5.0800 | 1,482,188 |
| 25 Jan 2024 | 4.8600 | 5.0500 | 4.8600 | 5.0500 | 5.0500 | 1,908,161 |
| 24 Jan 2024 | 4.8500 | 4.8600 | 4.7150 | 4.8350 | 4.8350 | 1,072,230 |
| 23 Jan 2024 | 4.9000 | 5.0100 | 4.7700 | 4.8300 | 4.8300 | 2,015,538 |
| 22 Jan 2024 | 4.7750 | 4.8600 | 4.7500 | 4.8300 | 4.8300 | 1,388,712 |
| 19 Jan 2024 | 4.7000 | 4.7800 | 4.6650 | 4.7250 | 4.7250 | 1,592,331 |
| 18 Jan 2024 | 4.5450 | 4.7350 | 4.4500 | 4.6850 | 4.6850 | 1,552,178 |
| 17 Jan 2024 | 4.4150 | 4.5350 | 4.4150 | 4.5200 | 4.5200 | 998,293 |
| 16 Jan 2024 | 4.6600 | 4.6600 | 4.4050 | 4.4500 | 4.4500 | 1,590,758 |
| 15 Jan 2024 | 4.5900 | 4.6650 | 4.5850 | 4.6600 | 4.6600 | 851,864 |
| 12 Jan 2024 | 4.5800 | 4.6800 | 4.5350 | 4.6200 | 4.6200 | 1,625,252 |
| 11 Jan 2024 | 4.6850 | 4.7500 | 4.5400 | 4.5400 | 4.5400 | 2,544,679 |
| 10 Jan 2024 | 4.4300 | 4.6500 | 4.4200 | 4.6500 | 4.6500 | 2,932,452 |
| 09 Jan 2024 | 4.3500 | 4.4200 | 4.1650 | 4.4100 | 4.4100 | 2,189,045 |
| 08 Jan 2024 | 4.4250 | 4.4300 | 4.1050 | 4.3550 | 4.3550 | 4,371,930 |
| 05 Jan 2024 | 4.4000 | 4.4850 | 4.3300 | 4.4650 | 4.4650 | 2,180,776 |
| 04 Jan 2024 | 4.2400 | 4.4550 | 4.2400 | 4.4550 | 4.4550 | 2,299,421 |
| 03 Jan 2024 | 4.1500 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 1,308,982 |
| 02 Jan 2024 | 4.0100 | 4.1550 | 4.0100 | 4.1250 | 4.1250 | 1,233,049 |
| 29 Dec 2023 | 4.0050 | 4.0150 | 3.9550 | 3.9600 | 3.9600 | 626,596 |
| 28 Dec 2023 | 3.9700 | 4.0300 | 3.9650 | 4.0000 | 4.0000 | 698,264 |
| 27 Dec 2023 | 3.9300 | 3.9800 | 3.9100 | 3.9600 | 3.9600 | 903,433 |
| 22 Dec 2023 | 3.9200 | 3.9550 | 3.9000 | 3.9550 | 3.9550 | 626,107 |
| 21 Dec 2023 | 3.9050 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 1,801,874 |
| 20 Dec 2023 | 4.0600 | 4.0650 | 3.6500 | 3.9300 | 3.9300 | 3,524,503 |
| 19 Dec 2023 | 4.1500 | 4.2100 | 4.0800 | 4.0900 | 4.0900 | 1,135,294 |
| 18 Dec 2023 | 4.2000 | 4.2150 | 4.1100 | 4.1300 | 4.1300 | 960,603 |
| 15 Dec 2023 | 4.2600 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 1,215,039 |
| 14 Dec 2023 | 4.2600 | 4.2950 | 4.1900 | 4.2600 | 4.2600 | 1,062,503 |
| 13 Dec 2023 | 4.1650 | 4.2800 | 4.1600 | 4.2200 | 4.2200 | 1,479,394 |
| 12 Dec 2023 | 4.1450 | 4.2350 | 4.1100 | 4.1400 | 4.1400 | 1,437,410 |
| 11 Dec 2023 | 4.2300 | 4.2650 | 4.1000 | 4.1450 | 4.1450 | 1,544,376 |
| 08 Dec 2023 | 4.0500 | 4.1850 | 4.0450 | 4.1850 | 4.1850 | 1,867,902 |
| 07 Dec 2023 | 4.0150 | 4.0750 | 3.9250 | 4.0350 | 4.0350 | 1,606,740 |
| 06 Dec 2023 | 3.9000 | 4.0900 | 3.9000 | 4.0600 | 4.0600 | 2,432,569 |
| *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.