UK Markets closed

Mota-Engil, SGPS, S.A. (EGL.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
1.1780+0.0080 (+0.68%)
At close: 4:35PM WEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20201.15601.20801.15601.17801.17801,705,994
22 Oct 20201.12201.17201.12001.17001.17001,124,093
21 Oct 20201.14401.17601.12201.14201.14201,474,836
20 Oct 20201.11201.14401.09401.13201.13201,783,476
19 Oct 20201.10001.12001.09201.09801.0980683,894
16 Oct 20201.10801.12201.07601.09601.09601,677,472
15 Oct 20201.13001.13001.07401.09401.09402,416,143
14 Oct 20201.14801.14801.12401.13201.1320914,792
13 Oct 20201.17801.17801.13801.14801.14801,180,696
12 Oct 20201.17201.19201.11401.17601.17602,447,699
09 Oct 20201.25201.26001.15601.15601.15603,515,747
08 Oct 20201.23001.27001.18401.26001.26003,430,615
07 Oct 20201.13601.21401.11401.20401.20402,602,237
06 Oct 20201.13601.15001.10401.13601.13601,319,869
05 Oct 20201.10001.12801.08801.12201.12201,439,220
02 Oct 20201.04801.08401.03601.08401.08401,273,670
01 Oct 20201.10001.11201.04601.05601.05601,716,464
30 Sep 20201.03001.10401.02401.08401.08401,329,520
29 Sep 20201.08801.08801.04201.04601.04601,247,368
28 Sep 20201.09001.11601.07601.08201.08201,737,399
25 Sep 20201.10201.10201.04001.07201.07202,136,216
24 Sep 20201.10001.10801.06001.09601.09602,422,097
23 Sep 20201.17201.17601.10401.11401.11401,919,924
22 Sep 20201.21601.23001.15001.15001.15002,496,710
21 Sep 20201.27601.27601.19201.19801.19802,232,424
18 Sep 2020------
17 Sep 20201.26801.31601.24201.31201.31201,699,723
16 Sep 20201.27001.28001.25601.26001.2600638,848
15 Sep 20201.29601.29801.26801.27801.2780801,366
14 Sep 20201.31801.32201.27401.29601.29601,354,115
11 Sep 20201.36201.36401.29201.30801.30801,811,862
10 Sep 20201.41801.41801.36001.37001.3700903,005
09 Sep 20201.40001.42201.39001.40601.4060803,602
08 Sep 20201.45801.46401.38001.41001.41001,439,122
07 Sep 20201.47001.48601.43401.46601.46601,123,886
04 Sep 20201.48401.52801.44601.46801.46801,772,720
03 Sep 20201.55201.58401.49801.51201.51201,386,818
02 Sep 20201.59001.60401.55001.55001.5500989,161
01 Sep 20201.60801.63601.53801.58001.58001,914,382
31 Aug 20201.65401.72401.57601.57601.57602,499,385
28 Aug 20201.92001.98801.62801.67001.67006,265,929
27 Aug 20201.47601.97601.47201.91601.916011,281,827
26 Aug 20201.41001.45401.40601.44801.44801,000,581
25 Aug 20201.44401.46201.41001.41801.4180955,701
24 Aug 20201.44201.46801.40801.44401.4440935,500
21 Aug 20201.39401.43801.37201.42601.42601,230,033
20 Aug 20201.42201.42201.37401.38201.3820800,776
19 Aug 20201.43401.46201.41401.43601.4360567,286
18 Aug 20201.50001.52401.42201.43601.43601,652,862
17 Aug 20201.43801.52601.43601.49001.49002,316,840
14 Aug 20201.38001.43001.35601.42601.42601,570,375
13 Aug 20201.36001.38601.34401.37201.37201,362,329
12 Aug 20201.32201.36801.32001.35601.35601,317,859
11 Aug 20201.26201.33401.26201.33001.33001,716,418
10 Aug 20201.25601.28201.25401.28001.2800914,960
07 Aug 20201.25001.25801.23001.25401.2540460,366
06 Aug 20201.25401.29001.23401.25201.2520925,862
05 Aug 20201.23001.27601.23001.26801.26801,094,714
04 Aug 20201.20401.23601.20401.22601.2260822,148
03 Aug 20201.19801.20401.16001.20001.20001,447,821
31 Jul 20201.18001.20001.15401.17001.1700997,001
30 Jul 20201.19401.19401.14201.15201.1520684,073
29 Jul 20201.18401.20601.17001.19001.1900998,897
28 Jul 20201.19201.19401.17001.18401.1840640,989
27 Jul 20201.23001.23001.18401.19601.1960754,800
24 Jul 20201.21001.23601.20401.22201.2220544,178
23 Jul 20201.23201.24401.21601.23001.2300507,502
22 Jul 20201.24801.25601.21401.24001.2400699,830
21 Jul 20201.24801.28601.23201.24201.24201,503,866
20 Jul 2020------
17 Jul 20201.23601.23801.21801.22401.2240522,130
16 Jul 20201.21001.23801.20801.23001.2300821,682
15 Jul 20201.21801.23401.19001.21801.21801,050,307
14 Jul 20201.21001.21001.16001.20001.2000929,036
13 Jul 20201.19401.22801.19401.21201.2120404,219
10 Jul 20201.18201.21001.17001.21001.2100672,756
09 Jul 20201.22801.23001.18801.18801.1880584,818
08 Jul 20201.19801.22801.18801.22601.2260855,783
07 Jul 20201.19601.21001.17401.20401.2040663,149
06 Jul 20201.18601.19601.18001.19401.1940951,849
03 Jul 20201.15201.15801.13401.13601.1360578,767
02 Jul 20201.13401.16801.13201.15001.15001,006,938
01 Jul 20201.14001.15001.11201.12401.12401,029,563
30 Jun 20201.15001.15801.13201.14201.1420392,718
29 Jun 20201.14001.15001.11201.15001.1500556,403
26 Jun 20201.16801.16801.13801.14201.1420534,492
25 Jun 20201.15601.15601.11401.15601.15601,157,741
24 Jun 20201.18001.18201.14401.14401.1440898,450
23 Jun 20201.17601.19201.16601.17401.1740768,012
22 Jun 20201.18801.18801.15201.16001.1600904,989
19 Jun 20201.22601.22601.19601.19801.1980889,731
18 Jun 20201.22801.24001.19401.21001.2100870,506
17 Jun 20201.23801.25401.21601.22401.22401,085,086
16 Jun 20201.24601.25801.21001.23601.23601,215,762
15 Jun 20201.17001.20401.15801.20401.20401,378,680
12 Jun 20201.17201.22601.15401.19401.19401,439,417
11 Jun 20201.21801.23801.18801.18801.18801,532,435
10 Jun 20201.30001.30001.24001.25001.25001,516,651
09 Jun 20201.34601.36001.26601.28801.28801,890,616
08 Jun 20201.29801.36201.27201.34601.34602,463,749
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...