Advertisement
Advertisement
Mota-Engil, SGPS, S.A. (EGL.LS)
Lisbon - Lisbon Delayed Price. Currency in EUR
Follow
At close: 05:35PM WEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.5300 | 1.5300 | 1.4740 | 1.5020 | 1.5020 | 596,392 |
| Mar 23, 2023 | 1.5500 | 1.5540 | 1.5080 | 1.5300 | 1.5300 | 387,120 |
| Mar 22, 2023 | 1.5600 | 1.5680 | 1.5360 | 1.5520 | 1.5520 | 548,776 |
| Mar 21, 2023 | 1.5280 | 1.5560 | 1.5180 | 1.5440 | 1.5440 | 904,790 |
| Mar 20, 2023 | 1.4500 | 1.5220 | 1.4220 | 1.5100 | 1.5100 | 1,068,807 |
| Mar 17, 2023 | 1.4920 | 1.5100 | 1.4580 | 1.4760 | 1.4760 | 899,674 |
| Mar 16, 2023 | 1.5100 | 1.5100 | 1.4500 | 1.4880 | 1.4880 | 1,677,210 |
| Mar 15, 2023 | 1.5700 | 1.5700 | 1.4660 | 1.4660 | 1.4660 | 1,593,073 |
| Mar 14, 2023 | 1.5160 | 1.5660 | 1.5160 | 1.5620 | 1.5620 | 1,012,372 |
| Mar 13, 2023 | 1.5800 | 1.5800 | 1.5020 | 1.5420 | 1.5420 | 1,530,713 |
| Mar 10, 2023 | 1.5700 | 1.5880 | 1.5480 | 1.5780 | 1.5780 | 767,550 |
| Mar 09, 2023 | 1.6180 | 1.6180 | 1.5820 | 1.5940 | 1.5940 | 843,744 |
| Mar 08, 2023 | 1.5820 | 1.6240 | 1.5800 | 1.6180 | 1.6180 | 594,908 |
| Mar 07, 2023 | 1.5840 | 1.6200 | 1.5800 | 1.5940 | 1.5940 | 1,247,041 |
| Mar 06, 2023 | 1.6380 | 1.6380 | 1.5840 | 1.6040 | 1.6040 | 1,104,742 |
| Mar 03, 2023 | 1.6400 | 1.6480 | 1.6000 | 1.6220 | 1.6220 | 1,750,136 |
| Mar 02, 2023 | 1.6000 | 1.6580 | 1.5300 | 1.6320 | 1.6320 | 4,559,116 |
| Mar 01, 2023 | 1.9500 | 1.9540 | 1.6000 | 1.6000 | 1.6000 | 6,960,590 |
| Feb 28, 2023 | 1.8420 | 1.8640 | 1.8140 | 1.8600 | 1.8600 | 1,261,592 |
| Feb 27, 2023 | 1.8200 | 1.8400 | 1.8160 | 1.8360 | 1.8360 | 722,585 |
| Feb 24, 2023 | 1.8040 | 1.8320 | 1.7900 | 1.8200 | 1.8200 | 1,497,196 |
| Feb 23, 2023 | 1.8460 | 1.8560 | 1.7840 | 1.7980 | 1.7980 | 1,804,891 |
| Feb 22, 2023 | 1.8320 | 1.8780 | 1.8180 | 1.8440 | 1.8440 | 1,676,326 |
| Feb 21, 2023 | 1.9040 | 1.9360 | 1.8120 | 1.8460 | 1.8460 | 2,792,547 |
| Feb 20, 2023 | 1.9560 | 1.9680 | 1.9140 | 1.9280 | 1.9280 | 1,233,287 |
| Feb 17, 2023 | 1.9580 | 1.9800 | 1.9340 | 1.9560 | 1.9560 | 1,292,987 |
| Feb 16, 2023 | 2.0150 | 2.0350 | 1.9460 | 1.9900 | 1.9900 | 1,605,128 |
| Feb 15, 2023 | 2.0000 | 2.0250 | 1.9160 | 2.0100 | 2.0100 | 3,532,058 |
| Feb 14, 2023 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 1,713,124 |
| Feb 13, 2023 | 2.0450 | 2.1150 | 2.0400 | 2.0500 | 2.0500 | 2,215,428 |
| Feb 10, 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 3,656,500 |
| Feb 09, 2023 | 1.9580 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 3,308,309 |
| Feb 08, 2023 | 1.9420 | 1.9620 | 1.8800 | 1.9400 | 1.9400 | 2,876,278 |
| Feb 07, 2023 | 1.8880 | 1.9340 | 1.8560 | 1.9280 | 1.9280 | 2,198,124 |
| Feb 06, 2023 | 1.7840 | 1.8740 | 1.7800 | 1.8740 | 1.8740 | 2,215,906 |
| Feb 03, 2023 | 1.7800 | 1.8080 | 1.7680 | 1.8040 | 1.8040 | 1,891,993 |
| Feb 02, 2023 | 1.7400 | 1.8320 | 1.7320 | 1.8160 | 1.8160 | 2,897,058 |
| Feb 01, 2023 | 1.7100 | 1.7300 | 1.6580 | 1.7220 | 1.7220 | 2,013,059 |
| Jan 31, 2023 | 1.6800 | 1.7220 | 1.6700 | 1.7000 | 1.7000 | 1,888,129 |
| Jan 30, 2023 | 1.6220 | 1.6900 | 1.6020 | 1.6700 | 1.6700 | 1,651,337 |
| Jan 27, 2023 | 1.6400 | 1.6680 | 1.5800 | 1.6380 | 1.6380 | 3,155,996 |
| Jan 26, 2023 | 1.5280 | 1.6360 | 1.5060 | 1.6360 | 1.6360 | 3,970,330 |
| Jan 25, 2023 | 1.4140 | 1.5100 | 1.4080 | 1.5100 | 1.5100 | 3,034,106 |
| Jan 24, 2023 | 1.3760 | 1.4260 | 1.3600 | 1.4100 | 1.4100 | 2,218,123 |
| Jan 23, 2023 | 1.3560 | 1.3740 | 1.3420 | 1.3640 | 1.3640 | 564,984 |
| Jan 20, 2023 | 1.3600 | 1.3700 | 1.3480 | 1.3580 | 1.3580 | 587,367 |
| Jan 19, 2023 | 1.3860 | 1.4000 | 1.3500 | 1.3540 | 1.3540 | 936,498 |
| Jan 18, 2023 | 1.3540 | 1.3840 | 1.3540 | 1.3840 | 1.3840 | 965,768 |
| Jan 17, 2023 | 1.3520 | 1.3640 | 1.3380 | 1.3600 | 1.3600 | 893,640 |
| Jan 16, 2023 | 1.3100 | 1.3720 | 1.3100 | 1.3620 | 1.3620 | 1,783,390 |
| Jan 13, 2023 | 1.3140 | 1.3200 | 1.3040 | 1.3060 | 1.3060 | 441,899 |
| Jan 12, 2023 | 1.3000 | 1.3160 | 1.2980 | 1.3100 | 1.3100 | 604,474 |
| Jan 11, 2023 | 1.3000 | 1.3080 | 1.2860 | 1.2860 | 1.2860 | 392,095 |
| Jan 10, 2023 | 1.3200 | 1.3200 | 1.2760 | 1.2900 | 1.2900 | 1,022,976 |
| Jan 09, 2023 | 1.2400 | 1.3340 | 1.2400 | 1.3200 | 1.3200 | 2,956,592 |
| Jan 06, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2240 | 1.2240 | 274,837 |
| Jan 05, 2023 | 1.2180 | 1.2260 | 1.2020 | 1.2120 | 1.2120 | 324,501 |
| Jan 04, 2023 | 1.1840 | 1.2200 | 1.1840 | 1.2180 | 1.2180 | 594,776 |
| Jan 03, 2023 | 1.1780 | 1.2000 | 1.1780 | 1.1860 | 1.1860 | 191,537 |
| Jan 02, 2023 | 1.1800 | 1.1960 | 1.1780 | 1.1900 | 1.1900 | 234,131 |
| Dec 30, 2022 | 1.1780 | 1.1780 | 1.1640 | 1.1700 | 1.1700 | 370,572 |
| Dec 29, 2022 | 1.1980 | 1.1980 | 1.1620 | 1.1780 | 1.1780 | 694,203 |
| Dec 28, 2022 | 1.1800 | 1.1820 | 1.1620 | 1.1640 | 1.1640 | 394,124 |
| Dec 27, 2022 | 1.1980 | 1.2060 | 1.1820 | 1.1820 | 1.1820 | 149,119 |
| Dec 23, 2022 | 1.1800 | 1.1920 | 1.1780 | 1.1900 | 1.1900 | 127,337 |
| Dec 22, 2022 | 1.2000 | 1.2040 | 1.1860 | 1.1880 | 1.1880 | 270,395 |
| Dec 21, 2022 | 1.2000 | 1.2060 | 1.1900 | 1.2040 | 1.2040 | 442,472 |
| Dec 20, 2022 | 1.1720 | 1.1880 | 1.1640 | 1.1860 | 1.1860 | 314,493 |
| Dec 19, 2022 | 1.1700 | 1.1880 | 1.1680 | 1.1760 | 1.1760 | 226,585 |
| Dec 16, 2022 | 1.1900 | 1.1900 | 1.1640 | 1.1780 | 1.1780 | 245,031 |
| Dec 15, 2022 | 1.2000 | 1.2040 | 1.1800 | 1.1840 | 1.1840 | 462,857 |
| Dec 14, 2022 | 1.2020 | 1.2120 | 1.1920 | 1.1920 | 1.1920 | 182,810 |
| Dec 13, 2022 | 1.2020 | 1.2200 | 1.1960 | 1.2040 | 1.2040 | 342,661 |
| Dec 12, 2022 | 1.2300 | 1.2300 | 1.1940 | 1.2020 | 1.2020 | 207,672 |
| Dec 09, 2022 | 1.2200 | 1.2240 | 1.2040 | 1.2100 | 1.2100 | 223,477 |
| Dec 08, 2022 | 1.2200 | 1.2220 | 1.2100 | 1.2120 | 1.2120 | 128,986 |
| Dec 07, 2022 | 1.2380 | 1.2380 | 1.2220 | 1.2240 | 1.2240 | 111,434 |
| Dec 06, 2022 | 1.2120 | 1.2480 | 1.2120 | 1.2380 | 1.2380 | 315,993 |
| Dec 05, 2022 | 1.2160 | 1.2300 | 1.2160 | 1.2220 | 1.2220 | 105,715 |
| Dec 02, 2022 | 1.2300 | 1.2320 | 1.2080 | 1.2240 | 1.2240 | 317,273 |
| Dec 01, 2022 | 1.2320 | 1.2400 | 1.2320 | 1.2320 | 1.2320 | 97,752 |
| Nov 30, 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2320 | 1.2320 | 137,553 |
| Nov 29, 2022 | 1.2340 | 1.2440 | 1.2240 | 1.2440 | 1.2440 | 138,886 |
| Nov 28, 2022 | 1.2500 | 1.2500 | 1.2260 | 1.2300 | 1.2300 | 172,298 |
| Nov 25, 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 46,125 |
| Nov 24, 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2440 | 1.2440 | 89,726 |
| Nov 23, 2022 | 1.2240 | 1.2600 | 1.2240 | 1.2480 | 1.2480 | 179,717 |
| Nov 22, 2022 | 1.2480 | 1.2560 | 1.2420 | 1.2540 | 1.2540 | 513,796 |
| Nov 21, 2022 | 1.2420 | 1.2480 | 1.2280 | 1.2480 | 1.2480 | 258,940 |
| Nov 18, 2022 | 1.2340 | 1.2460 | 1.2220 | 1.2260 | 1.2260 | 275,484 |
| Nov 17, 2022 | 1.2400 | 1.2400 | 1.2220 | 1.2300 | 1.2300 | 161,872 |
| Nov 16, 2022 | 1.2020 | 1.2500 | 1.2020 | 1.2360 | 1.2360 | 638,796 |
| Nov 15, 2022 | 1.2240 | 1.2240 | 1.2120 | 1.2200 | 1.2200 | 115,756 |
| Nov 14, 2022 | 1.2000 | 1.2280 | 1.2000 | 1.2200 | 1.2200 | 157,565 |
| Nov 11, 2022 | 1.2340 | 1.2360 | 1.2100 | 1.2140 | 1.2140 | 509,680 |
| Nov 10, 2022 | 1.2340 | 1.2420 | 1.2240 | 1.2380 | 1.2380 | 244,486 |
| Nov 09, 2022 | 1.2540 | 1.2540 | 1.2360 | 1.2480 | 1.2480 | 159,474 |
| Nov 08, 2022 | 1.2380 | 1.2540 | 1.2360 | 1.2520 | 1.2520 | 426,015 |
| Nov 07, 2022 | 1.2420 | 1.2460 | 1.2380 | 1.2420 | 1.2420 | 225,129 |
| Nov 04, 2022 | 1.2340 | 1.2420 | 1.2220 | 1.2320 | 1.2320 | 211,637 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
