Mota-Engil, SGPS, S.A. (EGL.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.7480 | 3.7560 | 3.6700 | 3.6740 | 3.6740 | 529,138 |
| 20 June 2024 | 3.6860 | 3.8060 | 3.6500 | 3.7480 | 3.7480 | 1,071,978 |
| 19 June 2024 | 3.5200 | 3.6800 | 3.4780 | 3.6680 | 3.6680 | 1,111,536 |
| 18 June 2024 | 3.4880 | 3.5320 | 3.4560 | 3.5080 | 3.5080 | 592,423 |
| 17 June 2024 | 3.4980 | 3.5140 | 3.4540 | 3.4620 | 3.4620 | 647,593 |
| 14 June 2024 | 3.5000 | 3.5100 | 3.3840 | 3.4440 | 3.4440 | 1,153,532 |
| 13 June 2024 | 3.6260 | 3.6260 | 3.4660 | 3.4700 | 3.4700 | 883,692 |
| 12 June 2024 | 3.5920 | 3.6500 | 3.5920 | 3.6060 | 3.6060 | 774,570 |
| 11 June 2024 | 3.6880 | 3.6880 | 3.5560 | 3.5840 | 3.5840 | 861,411 |
| 10 June 2024 | 3.6600 | 3.7140 | 3.6020 | 3.6880 | 3.6880 | 591,997 |
| 07 June 2024 | 3.8560 | 3.8620 | 3.7200 | 3.7220 | 3.7220 | 1,024,145 |
| 06 June 2024 | 3.8880 | 3.9120 | 3.8220 | 3.8560 | 3.8560 | 842,644 |
| 05 June 2024 | 3.9480 | 3.9480 | 3.8560 | 3.8660 | 3.8660 | 813,515 |
| 04 June 2024 | 4.0320 | 4.0560 | 3.9040 | 3.9040 | 3.9040 | 1,105,691 |
| 03 June 2024 | 4.0440 | 4.0780 | 3.9500 | 4.0520 | 4.0520 | 1,320,392 |
| 31 May 2024 | 3.9900 | 4.0780 | 3.9700 | 4.0080 | 4.0080 | 1,039,605 |
| 30 May 2024 | 4.0860 | 4.0860 | 3.9880 | 3.9960 | 3.9960 | 898,398 |
| 29 May 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0840 | 4.0840 | 685,422 |
| 28 May 2024 | 4.1180 | 4.2000 | 4.0700 | 4.1000 | 4.1000 | 1,322,452 |
| 27 May 2024 | 3.9900 | 4.1200 | 3.9800 | 4.0760 | 4.0760 | 1,523,810 |
| 24 May 2024 | 3.9120 | 3.9560 | 3.8800 | 3.9560 | 3.9560 | 605,470 |
| 23 May 2024 | 3.9500 | 3.9760 | 3.8260 | 3.9400 | 3.9400 | 1,146,568 |
| 22 May 2024 | 3.8940 | 4.0040 | 3.8700 | 3.9380 | 3.9380 | 1,284,349 |
| 21 May 2024 | 4.0800 | 4.0800 | 3.8260 | 3.9340 | 3.9340 | 1,692,431 |
| 20 May 2024 | 3.8560 | 4.0380 | 3.8520 | 3.9780 | 3.9780 | 1,079,406 |
| 17 May 2024 | 3.9740 | 4.0060 | 3.7860 | 3.8360 | 3.8360 | 1,854,298 |
| 16 May 2024 | 4.1020 | 4.1160 | 3.9800 | 3.9820 | 3.9820 | 1,255,388 |
| 15 May 2024 | 4.1100 | 4.1300 | 4.0320 | 4.1000 | 4.1000 | 1,347,842 |
| 14 May 2024 | 4.0500 | 4.1220 | 4.0180 | 4.0800 | 4.0800 | 1,415,387 |
| 14 May 2024 | 0.1277 Dividend | |||||
| 13 May 2024 | 4.1300 | 4.2060 | 4.0980 | 4.1240 | 3.9963 | 1,916,623 |
| 10 May 2024 | 4.0820 | 4.1200 | 4.0400 | 4.0960 | 3.9692 | 834,902 |
| 09 May 2024 | 4.0340 | 4.0900 | 4.0200 | 4.0880 | 3.9614 | 739,692 |
| 08 May 2024 | 4.0880 | 4.1140 | 4.0020 | 4.0180 | 3.8936 | 885,379 |
| 07 May 2024 | 4.1020 | 4.1240 | 4.0580 | 4.0880 | 3.9614 | 618,609 |
| 06 May 2024 | 4.1000 | 4.1200 | 4.0760 | 4.0920 | 3.9653 | 363,261 |
| 03 May 2024 | 4.1260 | 4.1260 | 4.0600 | 4.0600 | 3.9343 | 545,378 |
| 02 May 2024 | 4.0740 | 4.1200 | 4.0540 | 4.0940 | 3.9672 | 777,356 |
| 30 Apr 2024 | 4.2100 | 4.2360 | 4.0720 | 4.0720 | 3.9459 | 1,031,146 |
| 29 Apr 2024 | 4.2500 | 4.3140 | 4.2100 | 4.2480 | 4.1165 | 914,403 |
| 26 Apr 2024 | 4.1000 | 4.2520 | 4.1000 | 4.2080 | 4.0777 | 1,408,400 |
| 25 Apr 2024 | 4.1500 | 4.1800 | 4.0420 | 4.0640 | 3.9382 | 1,015,197 |
| 24 Apr 2024 | 4.3060 | 4.3100 | 4.1900 | 4.1940 | 4.0641 | 686,744 |
| 23 Apr 2024 | 4.2600 | 4.3160 | 4.2040 | 4.2940 | 4.1610 | 1,165,876 |
| 22 Apr 2024 | 4.2180 | 4.3000 | 4.1920 | 4.2660 | 4.1339 | 969,155 |
| 19 Apr 2024 | 4.2300 | 4.2360 | 4.1120 | 4.1840 | 4.0544 | 1,062,165 |
| 18 Apr 2024 | 4.2500 | 4.3400 | 4.1360 | 4.2820 | 4.1494 | 1,564,418 |
| 17 Apr 2024 | 4.1640 | 4.3400 | 4.1640 | 4.2420 | 4.1106 | 1,561,275 |
| 16 Apr 2024 | 4.3320 | 4.4000 | 4.0760 | 4.1800 | 4.0506 | 1,957,131 |
| 15 Apr 2024 | 4.4680 | 4.5300 | 4.3200 | 4.4120 | 4.2754 | 720,210 |
| 12 Apr 2024 | 4.4940 | 4.5500 | 4.4140 | 4.4500 | 4.3122 | 784,598 |
| 11 Apr 2024 | 4.6040 | 4.6040 | 4.3120 | 4.4680 | 4.3296 | 1,824,823 |
| 10 Apr 2024 | 4.6700 | 4.6980 | 4.5740 | 4.6160 | 4.4731 | 886,872 |
| 09 Apr 2024 | 4.7100 | 4.7420 | 4.6280 | 4.6560 | 4.5118 | 637,462 |
| 08 Apr 2024 | 4.6800 | 4.7660 | 4.6500 | 4.7460 | 4.5990 | 443,734 |
| 05 Apr 2024 | 4.7380 | 4.7400 | 4.5920 | 4.6880 | 4.5428 | 881,053 |
| 04 Apr 2024 | 4.7980 | 4.8800 | 4.7500 | 4.7500 | 4.6029 | 601,308 |
| 03 Apr 2024 | 4.7860 | 4.8380 | 4.7600 | 4.8340 | 4.6843 | 410,877 |
| 02 Apr 2024 | 4.7720 | 4.8700 | 4.7600 | 4.7980 | 4.6494 | 764,532 |
| 28 Mar 2024 | 4.9800 | 4.9800 | 4.8150 | 4.8150 | 4.6659 | 1,009,622 |
| 27 Mar 2024 | 4.8350 | 4.9900 | 4.8350 | 4.9500 | 4.7967 | 535,609 |
| 26 Mar 2024 | 4.8700 | 4.9300 | 4.8200 | 4.8800 | 4.7289 | 453,580 |
| 25 Mar 2024 | 4.8700 | 4.8850 | 4.7300 | 4.8700 | 4.7192 | 590,300 |
| 22 Mar 2024 | 5.0500 | 5.1500 | 4.8700 | 4.8800 | 4.7289 | 1,779,355 |
| 21 Mar 2024 | 4.9000 | 5.1000 | 4.8750 | 5.0500 | 4.8936 | 1,200,354 |
| 20 Mar 2024 | 4.6950 | 4.8750 | 4.6950 | 4.8550 | 4.7047 | 785,677 |
| 19 Mar 2024 | 4.8550 | 4.8550 | 4.6600 | 4.6950 | 4.5496 | 874,519 |
| 18 Mar 2024 | 4.8200 | 4.9150 | 4.8150 | 4.8250 | 4.6756 | 502,576 |
| 15 Mar 2024 | 4.6500 | 4.9000 | 4.6500 | 4.8150 | 4.6659 | 3,539,656 |
| 14 Mar 2024 | 5.0100 | 5.0300 | 4.8650 | 4.8650 | 4.7144 | 597,619 |
| 13 Mar 2024 | 4.9700 | 5.0800 | 4.9550 | 5.0100 | 4.8549 | 732,852 |
| 12 Mar 2024 | 5.0300 | 5.1200 | 4.9100 | 4.9650 | 4.8113 | 1,089,314 |
| 11 Mar 2024 | 5.0100 | 5.0900 | 4.9350 | 5.0200 | 4.8646 | 733,877 |
| 08 Mar 2024 | 5.2400 | 5.2800 | 5.0400 | 5.0600 | 4.9033 | 1,132,161 |
| 07 Mar 2024 | 5.1500 | 5.4000 | 5.0600 | 5.2700 | 5.1068 | 1,340,669 |
| 06 Mar 2024 | 5.8100 | 5.8100 | 5.2600 | 5.2900 | 5.1262 | 2,687,359 |
| 05 Mar 2024 | 5.7700 | 5.9400 | 5.7500 | 5.8100 | 5.6301 | 850,311 |
| 04 Mar 2024 | 5.8400 | 5.9400 | 5.7400 | 5.7800 | 5.6010 | 757,110 |
| 01 Mar 2024 | 5.7400 | 5.8300 | 5.6600 | 5.8000 | 5.6204 | 863,983 |
| 29 Feb 2024 | 5.4600 | 5.7600 | 5.4000 | 5.6800 | 5.5041 | 2,034,400 |
| 28 Feb 2024 | 5.3700 | 5.5200 | 5.3600 | 5.4100 | 5.2425 | 852,310 |
| 27 Feb 2024 | 5.4000 | 5.4200 | 5.2800 | 5.3500 | 5.1843 | 994,276 |
| 26 Feb 2024 | 5.3800 | 5.5600 | 5.3700 | 5.4900 | 5.3200 | 759,867 |
| 23 Feb 2024 | 5.4700 | 5.4800 | 5.3700 | 5.4800 | 5.3103 | 491,214 |
| 22 Feb 2024 | 5.4700 | 5.5100 | 5.4100 | 5.4700 | 5.3006 | 443,177 |
| 21 Feb 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.2812 | 425,595 |
| 20 Feb 2024 | 5.5700 | 5.5700 | 5.3900 | 5.4500 | 5.2812 | 946,864 |
| 19 Feb 2024 | 5.3200 | 5.6000 | 5.3100 | 5.5800 | 5.4072 | 1,643,433 |
| 16 Feb 2024 | 5.1600 | 5.3300 | 5.1500 | 5.2500 | 5.0874 | 1,548,351 |
| 15 Feb 2024 | 5.1500 | 5.1900 | 5.0700 | 5.1600 | 5.0002 | 474,573 |
| 14 Feb 2024 | 5.0500 | 5.1700 | 5.0500 | 5.1100 | 4.9518 | 486,907 |
| 13 Feb 2024 | 5.1700 | 5.1700 | 5.0500 | 5.1000 | 4.9421 | 677,928 |
| 12 Feb 2024 | 5.1100 | 5.2100 | 5.0800 | 5.1800 | 5.0196 | 435,965 |
| 09 Feb 2024 | 5.0400 | 5.1600 | 4.9150 | 5.1300 | 4.9711 | 851,987 |
| 08 Feb 2024 | 5.2700 | 5.2700 | 5.0300 | 5.0900 | 4.9324 | 987,291 |
| 07 Feb 2024 | 5.2500 | 5.2900 | 5.2100 | 5.2700 | 5.1068 | 473,437 |
| 06 Feb 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2200 | 5.0584 | 632,188 |
| 05 Feb 2024 | 5.2000 | 5.2900 | 5.1900 | 5.2000 | 5.0390 | 676,073 |
| 02 Feb 2024 | 5.1600 | 5.2400 | 5.1400 | 5.1600 | 5.0002 | 985,277 |
| 01 Feb 2024 | 5.3200 | 5.3500 | 5.0600 | 5.1200 | 4.9615 | 1,552,343 |
| *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.