Lisbon - Delayed Quote EUR
Mota-Engil, SGPS, S.A. (EGL.LS)
4.3440
-0.0520
(-1.18%)
At close: June 9 at 4:35:20 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.4420 | 4.4180 | 4.3440 | 4.3440 | 4.3440 | 2,032,905 |
| Jun 6, 2025 | 4.4420 | 4.4740 | 4.3840 | 4.3960 | 4.3960 | 1,437,080 |
| Jun 5, 2025 | 4.5200 | 4.5360 | 4.4000 | 4.4620 | 4.4620 | 2,259,024 |
| Jun 4, 2025 | 4.5280 | 4.6200 | 4.4540 | 4.5240 | 4.5240 | 2,756,324 |
| Jun 3, 2025 | 4.5320 | 4.5520 | 4.4620 | 4.5280 | 4.5280 | 1,683,008 |
| Jun 2, 2025 | 4.5220 | 4.5660 | 4.4620 | 4.5300 | 4.5300 | 1,583,743 |
| May 30, 2025 | 4.5900 | 4.6980 | 4.4900 | 4.4900 | 4.4900 | 4,507,156 |
| May 29, 2025 | 4.4500 | 4.5960 | 4.3300 | 4.5800 | 4.5800 | 4,748,143 |
| May 28, 2025 | 4.5600 | 4.6180 | 4.4000 | 4.4080 | 4.4080 | 4,085,432 |
| May 27, 2025 | 4.7720 | 4.8000 | 4.3220 | 4.5280 | 4.5280 | 8,224,728 |
| May 26, 2025 | 4.8100 | 4.8120 | 4.7020 | 4.7120 | 4.7120 | 1,764,821 |
| May 23, 2025 | 4.8120 | 4.8420 | 4.5880 | 4.7480 | 4.7480 | 3,405,897 |
| May 22, 2025 | 4.8000 | 4.8800 | 4.7300 | 4.8040 | 4.8040 | 2,519,163 |
| May 21, 2025 | 4.7600 | 4.8200 | 4.6300 | 4.8100 | 4.8100 | 3,244,417 |
| May 20, 2025 | 4.5000 | 4.8400 | 4.5000 | 4.7700 | 4.7700 | 3,879,954 |
| May 19, 2025 | 4.1300 | 4.6100 | 4.1300 | 4.5480 | 4.5480 | 5,802,258 |
| May 16, 2025 | 4.1880 | 4.1880 | 4.0780 | 4.1340 | 4.1340 | 1,867,354 |
| May 15, 2025 | 4.1700 | 4.2260 | 4.1400 | 4.1500 | 4.1500 | 1,179,975 |
| May 14, 2025 | 4.1400 | 4.2480 | 4.1220 | 4.1980 | 4.1980 | 3,131,073 |
| May 13, 2025 | 4.0120 | 4.2300 | 4.0120 | 4.1580 | 4.1580 | 4,828,262 |
| May 12, 2025 | 4.0360 | 4.0680 | 3.9300 | 4.0020 | 4.0020 | 2,843,013 |
| May 9, 2025 | 3.9200 | 4.0700 | 3.9180 | 3.9860 | 3.9860 | 3,641,298 |
| May 8, 2025 | 3.9600 | 3.9920 | 3.8360 | 3.9140 | 3.9140 | 3,150,993 |
| May 7, 2025 | 3.7820 | 3.9820 | 3.7620 | 3.9460 | 3.9460 | 4,555,174 |
| May 6, 2025 | 3.7400 | 3.8100 | 3.7240 | 3.7740 | 3.7740 | 3,200,121 |
| May 5, 2025 | 3.7200 | 3.7400 | 3.6520 | 3.6940 | 3.6940 | 1,399,661 |
| May 2, 2025 | 3.5200 | 3.7500 | 3.5180 | 3.7180 | 3.7180 | 5,450,662 |
| Apr 30, 2025 | 3.5300 | 3.5360 | 3.4520 | 3.4920 | 3.4920 | 1,732,622 |
| Apr 29, 2025 | 3.4820 | 3.5620 | 3.4700 | 3.5280 | 3.5280 | 2,441,487 |
| Apr 28, 2025 | 3.5400 | 3.5800 | 3.3840 | 3.4320 | 3.4320 | 2,460,268 |
| Apr 25, 2025 | 3.3660 | 3.5360 | 3.3580 | 3.5340 | 3.5340 | 5,725,450 |
| Apr 24, 2025 | 3.3000 | 3.3640 | 3.3000 | 3.3540 | 3.3540 | 1,111,807 |
| Apr 23, 2025 | 3.3580 | 3.3800 | 3.3000 | 3.3260 | 3.3260 | 2,209,507 |
| Apr 22, 2025 | 3.2500 | 3.3100 | 3.1840 | 3.3020 | 3.3020 | 1,659,546 |
| Apr 17, 2025 | 3.5000 | 3.5000 | 3.2300 | 3.2520 | 3.2520 | 5,489,418 |
| Apr 16, 2025 | 3.4980 | 3.5800 | 3.4620 | 3.5200 | 3.5200 | 2,415,304 |
| Apr 15, 2025 | 3.3580 | 3.5140 | 3.3400 | 3.5140 | 3.5140 | 3,861,306 |
| Apr 14, 2025 | 3.2600 | 3.3820 | 3.2060 | 3.3540 | 3.3540 | 2,890,722 |
| Apr 11, 2025 | 3.2060 | 3.2420 | 3.1160 | 3.1960 | 3.1960 | 2,297,132 |
| Apr 10, 2025 | 3.3140 | 3.3180 | 3.1520 | 3.1600 | 3.1600 | 2,401,284 |
| Apr 9, 2025 | 3.0760 | 3.1200 | 2.9440 | 3.0080 | 3.0080 | 2,509,015 |
| Apr 8, 2025 | 3.0020 | 3.1900 | 2.9420 | 3.1500 | 3.1500 | 2,802,626 |
| Apr 7, 2025 | 2.9020 | 3.0660 | 2.8100 | 2.9160 | 2.9160 | 3,157,354 |
| Apr 4, 2025 | 3.3500 | 3.3540 | 3.0580 | 3.1280 | 3.1280 | 4,610,460 |
| Apr 3, 2025 | 3.3500 | 3.4620 | 3.3180 | 3.3800 | 3.3800 | 2,451,206 |
| Apr 2, 2025 | 3.4100 | 3.5160 | 3.3580 | 3.4180 | 3.4180 | 3,377,309 |
| Apr 1, 2025 | 3.4180 | 3.4620 | 3.3680 | 3.4220 | 3.4220 | 1,591,360 |
| Mar 31, 2025 | 3.4540 | 3.5320 | 3.3620 | 3.4000 | 3.4000 | 3,141,823 |
| Mar 28, 2025 | 3.4760 | 3.5320 | 3.4420 | 3.5080 | 3.5080 | 1,860,511 |
| Mar 27, 2025 | 3.4000 | 3.5240 | 3.3580 | 3.4940 | 3.4940 | 2,368,671 |
| Mar 26, 2025 | 3.5000 | 3.5580 | 3.4280 | 3.4380 | 3.4380 | 2,338,896 |
| Mar 25, 2025 | 3.3300 | 3.4660 | 3.3220 | 3.4300 | 3.4300 | 3,111,796 |
| Mar 24, 2025 | 3.3800 | 3.4300 | 3.3220 | 3.3300 | 3.3300 | 1,568,881 |
| Mar 21, 2025 | 3.3980 | 3.4600 | 3.2920 | 3.3620 | 3.3620 | 2,526,714 |
| Mar 20, 2025 | 3.4100 | 3.4380 | 3.3160 | 3.3860 | 3.3860 | 2,008,144 |
| Mar 19, 2025 | 3.3640 | 3.4080 | 3.3320 | 3.4020 | 3.4020 | 1,928,743 |
| Mar 18, 2025 | 3.3060 | 3.4400 | 3.2920 | 3.4020 | 3.4020 | 3,801,061 |
| Mar 17, 2025 | 3.2500 | 3.3400 | 3.2020 | 3.2720 | 3.2720 | 2,267,240 |
| Mar 14, 2025 | 3.1180 | 3.2560 | 3.0840 | 3.2060 | 3.2060 | 3,038,381 |
| Mar 13, 2025 | 3.1900 | 3.1960 | 3.0900 | 3.0960 | 3.0960 | 2,135,061 |
| Mar 12, 2025 | 3.0900 | 3.2140 | 3.0800 | 3.1980 | 3.1980 | 2,712,482 |
| Mar 11, 2025 | 3.1320 | 3.1600 | 3.0580 | 3.0660 | 3.0660 | 2,280,171 |
| Mar 10, 2025 | 3.2300 | 3.2300 | 3.1020 | 3.1160 | 3.1160 | 3,106,211 |
| Mar 7, 2025 | 3.2660 | 3.2680 | 3.1680 | 3.2300 | 3.2300 | 3,125,480 |
| Mar 6, 2025 | 3.4000 | 3.4300 | 3.1900 | 3.2620 | 3.2620 | 3,487,613 |
| Mar 5, 2025 | 3.0920 | 3.4460 | 3.0820 | 3.4000 | 3.4000 | 10,063,611 |
| Mar 4, 2025 | 3.0840 | 3.1260 | 3.0000 | 3.0320 | 3.0320 | 2,696,785 |
| Mar 3, 2025 | 3.0000 | 3.1300 | 2.9640 | 3.1080 | 3.1080 | 3,621,396 |
| Feb 28, 2025 | 3.0400 | 3.2000 | 2.9320 | 2.9900 | 2.9900 | 8,375,627 |
| Feb 27, 2025 | 3.1160 | 3.2040 | 2.9660 | 3.0380 | 3.0380 | 8,865,468 |
| Feb 26, 2025 | 2.9700 | 3.0740 | 2.9600 | 3.0520 | 3.0520 | 2,913,775 |
| Feb 25, 2025 | 3.0100 | 3.0420 | 2.9440 | 2.9500 | 2.9500 | 2,495,556 |
| Feb 24, 2025 | 3.0100 | 3.0440 | 2.9840 | 3.0120 | 3.0120 | 1,643,169 |
| Feb 21, 2025 | 3.0220 | 3.0360 | 2.9780 | 3.0040 | 3.0040 | 1,288,506 |
| Feb 20, 2025 | 3.0540 | 3.0900 | 2.9440 | 3.0080 | 3.0080 | 1,991,604 |
| Feb 19, 2025 | 3.0980 | 3.1200 | 2.9960 | 3.0540 | 3.0540 | 2,119,828 |
| Feb 18, 2025 | 2.8900 | 3.0500 | 2.8860 | 3.0500 | 3.0500 | 4,323,141 |
| Feb 17, 2025 | 2.8800 | 2.9220 | 2.8700 | 2.8700 | 2.8700 | 660,869 |
| Feb 14, 2025 | 2.9000 | 2.9260 | 2.8800 | 2.8860 | 2.8860 | 1,052,713 |
| Feb 13, 2025 | 2.9040 | 2.9120 | 2.8620 | 2.8960 | 2.8960 | 1,259,162 |
| Feb 12, 2025 | 2.9000 | 2.9200 | 2.8540 | 2.8740 | 2.8740 | 1,380,233 |
| Feb 11, 2025 | 2.8300 | 3.0000 | 2.8300 | 2.9260 | 2.9260 | 2,607,762 |
| Feb 10, 2025 | 2.8680 | 2.9000 | 2.7720 | 2.8360 | 2.8360 | 1,227,190 |
| Feb 7, 2025 | 2.8860 | 2.9120 | 2.8620 | 2.8620 | 2.8620 | 725,284 |
| Feb 6, 2025 | 2.9020 | 2.9380 | 2.8540 | 2.8560 | 2.8560 | 749,246 |
| Feb 5, 2025 | 2.9280 | 2.9280 | 2.8680 | 2.8860 | 2.8860 | 766,746 |
| Feb 4, 2025 | 2.8600 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 973,976 |
| Feb 3, 2025 | 2.7900 | 2.8720 | 2.7760 | 2.8400 | 2.8400 | 1,344,370 |
| Jan 31, 2025 | 2.9820 | 2.9900 | 2.8740 | 2.8860 | 2.8860 | 2,020,386 |
| Jan 30, 2025 | 2.9700 | 3.0000 | 2.9620 | 2.9760 | 2.9760 | 798,347 |
| Jan 29, 2025 | 2.9340 | 3.0080 | 2.9180 | 2.9720 | 2.9720 | 1,796,269 |
| Jan 28, 2025 | 3.0320 | 3.0660 | 2.8920 | 2.8960 | 2.8960 | 2,510,525 |
| Jan 27, 2025 | 2.9640 | 3.0440 | 2.9500 | 3.0360 | 3.0360 | 1,557,771 |
| Jan 24, 2025 | 3.0400 | 3.1120 | 2.9820 | 3.0020 | 3.0020 | 2,421,911 |
| Jan 23, 2025 | 3.0200 | 3.0680 | 3.0200 | 3.0300 | 3.0300 | 711,843 |
| Jan 22, 2025 | 3.0300 | 3.1200 | 3.0140 | 3.0440 | 3.0440 | 2,834,510 |
| Jan 21, 2025 | 3.0720 | 3.0720 | 2.9280 | 3.0240 | 3.0240 | 2,851,147 |
| Jan 20, 2025 | 2.9840 | 3.0600 | 2.9180 | 3.0580 | 3.0580 | 3,808,993 |
| Jan 17, 2025 | 2.8800 | 2.9840 | 2.8800 | 2.9840 | 2.9840 | 3,404,310 |
| Jan 16, 2025 | 2.8360 | 2.8800 | 2.8040 | 2.8640 | 2.8640 | 1,466,343 |
| Jan 15, 2025 | 2.7500 | 2.8160 | 2.7500 | 2.8160 | 2.8160 | 994,931 |
| Jan 14, 2025 | 2.7200 | 2.7720 | 2.7200 | 2.7320 | 2.7320 | 845,098 |
| Jan 13, 2025 | 2.7100 | 2.7700 | 2.6840 | 2.7160 | 2.7160 | 1,121,865 |
| Jan 10, 2025 | 2.7960 | 2.8100 | 2.7080 | 2.7140 | 2.7140 | 1,506,635 |
| Jan 9, 2025 | 2.8000 | 2.8260 | 2.7780 | 2.7960 | 2.7960 | 801,522 |
| Jan 8, 2025 | 2.7000 | 2.8340 | 2.6720 | 2.8220 | 2.8220 | 3,608,174 |
| Jan 7, 2025 | 3.0960 | 3.0960 | 2.7320 | 2.7360 | 2.7360 | 6,635,061 |
| Jan 6, 2025 | 3.0240 | 3.0960 | 2.9860 | 3.0560 | 3.0560 | 2,323,625 |
| Jan 3, 2025 | 2.9200 | 3.0160 | 2.9200 | 3.0040 | 3.0040 | 1,972,702 |
| Jan 2, 2025 | 2.9160 | 2.9440 | 2.8500 | 2.9240 | 2.9240 | 1,438,402 |
| Dec 31, 2024 | 2.9080 | 2.9220 | 2.8720 | 2.9140 | 2.9140 | 1,130,612 |
| Dec 30, 2024 | 2.9320 | 2.9460 | 2.8920 | 2.9140 | 2.9140 | 1,593,436 |
| Dec 27, 2024 | 2.8380 | 2.9280 | 2.8300 | 2.9280 | 2.9280 | 2,410,080 |
| Dec 24, 2024 | 2.7860 | 2.8460 | 2.7700 | 2.8200 | 2.8200 | 1,464,785 |
| Dec 23, 2024 | 2.7680 | 2.8140 | 2.7540 | 2.7860 | 2.7860 | 1,635,654 |
| Dec 20, 2024 | 2.7460 | 2.7900 | 2.7220 | 2.7680 | 2.7680 | 1,081,986 |
| Dec 19, 2024 | 2.7500 | 2.8220 | 2.7260 | 2.7520 | 2.7520 | 2,016,660 |
| Dec 18, 2024 | 2.7400 | 2.8440 | 2.7400 | 2.7880 | 2.7880 | 2,276,983 |
| Dec 17, 2024 | 2.7640 | 2.7800 | 2.7160 | 2.7280 | 2.7280 | 1,019,664 |
| Dec 16, 2024 | 2.8200 | 2.8360 | 2.6760 | 2.7820 | 2.7820 | 2,678,535 |
| Dec 13, 2024 | 2.8000 | 2.8620 | 2.7900 | 2.8200 | 2.8200 | 2,599,482 |
| Dec 12, 2024 | 2.7660 | 2.8380 | 2.7260 | 2.7780 | 2.7780 | 2,493,283 |
| Dec 11, 2024 | 2.6520 | 2.7500 | 2.6280 | 2.7440 | 2.7440 | 2,272,657 |
| Dec 10, 2024 | 2.6600 | 2.6880 | 2.5560 | 2.6520 | 2.6520 | 2,324,431 |
| Dec 9, 2024 | 2.6300 | 2.6980 | 2.6200 | 2.6620 | 2.6620 | 1,554,579 |
| Dec 6, 2024 | 2.4880 | 2.6280 | 2.4880 | 2.6240 | 2.6240 | 3,576,067 |
| Dec 5, 2024 | 2.8300 | 2.8540 | 2.4900 | 2.4900 | 2.4900 | 7,997,164 |
| Dec 4, 2024 | 2.7020 | 2.8140 | 2.7020 | 2.8140 | 2.8140 | 2,752,963 |
| Dec 3, 2024 | 2.6940 | 2.7300 | 2.6700 | 2.6980 | 2.6980 | 1,261,549 |
| Dec 2, 2024 | 2.6100 | 2.7160 | 2.6040 | 2.6720 | 2.6720 | 2,386,940 |
| Nov 29, 2024 | 2.5760 | 2.6140 | 2.5620 | 2.6100 | 2.6100 | 782,094 |
| Nov 28, 2024 | 2.5320 | 2.6260 | 2.5320 | 2.5820 | 2.5820 | 944,434 |
| Nov 27, 2024 | 2.5580 | 2.5860 | 2.5240 | 2.5480 | 2.5480 | 753,628 |
| Nov 26, 2024 | 2.5500 | 2.5800 | 2.5160 | 2.5500 | 2.5500 | 1,446,695 |
| Nov 25, 2024 | 2.5960 | 2.6540 | 2.5840 | 2.5960 | 2.5960 | 2,678,758 |
| Nov 22, 2024 | 2.4400 | 2.5760 | 2.4100 | 2.5740 | 2.5740 | 3,026,764 |
| Nov 21, 2024 | 2.4300 | 2.4560 | 2.4140 | 2.4260 | 2.4260 | 1,141,463 |
| Nov 20, 2024 | 2.5260 | 2.5320 | 2.4160 | 2.4420 | 2.4420 | 2,299,323 |
| Nov 19, 2024 | 2.6800 | 2.7000 | 2.4620 | 2.5260 | 2.5260 | 4,252,216 |
| Nov 18, 2024 | 2.5980 | 2.6240 | 2.5620 | 2.5840 | 2.5840 | 1,316,987 |
| Nov 15, 2024 | 2.5580 | 2.6080 | 2.5560 | 2.5980 | 2.5980 | 1,224,073 |
| Nov 14, 2024 | 2.5500 | 2.6320 | 2.5460 | 2.5740 | 2.5740 | 1,023,214 |
| Nov 13, 2024 | 2.5500 | 2.6140 | 2.5500 | 2.5700 | 2.5700 | 732,441 |
| Nov 12, 2024 | 2.6200 | 2.6340 | 2.5520 | 2.5640 | 2.5640 | 1,341,097 |
| Nov 11, 2024 | 2.5540 | 2.7140 | 2.5540 | 2.6440 | 2.6440 | 2,194,023 |
| Nov 8, 2024 | 2.5600 | 2.6000 | 2.5440 | 2.5520 | 2.5520 | 940,048 |
| Nov 7, 2024 | 2.4840 | 2.5780 | 2.4840 | 2.5660 | 2.5660 | 1,304,435 |
| Nov 6, 2024 | 2.5480 | 2.5900 | 2.4260 | 2.4760 | 2.4760 | 1,587,095 |
| Nov 5, 2024 | 2.5480 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 637,456 |
| Nov 4, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5340 | 2.5340 | 879,292 |
| Nov 1, 2024 | 2.5640 | 2.6140 | 2.5500 | 2.5900 | 2.5900 | 1,279,329 |
| Oct 31, 2024 | 2.4700 | 2.5720 | 2.4700 | 2.5600 | 2.5600 | 2,287,984 |
| Oct 30, 2024 | 2.4600 | 2.4940 | 2.4440 | 2.4940 | 2.4940 | 1,569,903 |
| Oct 29, 2024 | 2.5080 | 2.5140 | 2.4600 | 2.4860 | 2.4860 | 645,694 |
| Oct 28, 2024 | 2.5400 | 2.5460 | 2.4680 | 2.4940 | 2.4940 | 736,707 |
| Oct 25, 2024 | 2.4960 | 2.5500 | 2.4680 | 2.5280 | 2.5280 | 1,026,088 |
| Oct 24, 2024 | 2.5100 | 2.5380 | 2.5000 | 2.5000 | 2.5000 | 611,791 |
| Oct 23, 2024 | 2.5340 | 2.5500 | 2.5020 | 2.5080 | 2.5080 | 803,914 |
| Oct 22, 2024 | 2.5300 | 2.5460 | 2.5020 | 2.5460 | 2.5460 | 648,744 |
| Oct 21, 2024 | 2.5700 | 2.5960 | 2.5240 | 2.5260 | 2.5260 | 1,116,499 |
| Oct 18, 2024 | 2.6140 | 2.6680 | 2.5820 | 2.5860 | 2.5860 | 1,043,729 |
| Oct 17, 2024 | 2.6100 | 2.6880 | 2.5860 | 2.6460 | 2.6460 | 2,620,330 |
| Oct 16, 2024 | 2.4700 | 2.6240 | 2.4660 | 2.6120 | 2.6120 | 2,684,722 |
| Oct 15, 2024 | 2.5560 | 2.5560 | 2.4620 | 2.4740 | 2.4740 | 1,526,676 |
| Oct 14, 2024 | 2.5480 | 2.5580 | 2.5280 | 2.5320 | 2.5320 | 989,084 |
| Oct 11, 2024 | 2.5300 | 2.5760 | 2.5120 | 2.5480 | 2.5480 | 1,325,967 |
| Oct 10, 2024 | 2.5280 | 2.5700 | 2.5020 | 2.5320 | 2.5320 | 1,676,744 |
| Oct 9, 2024 | 2.4500 | 2.5560 | 2.4360 | 2.5400 | 2.5400 | 1,967,513 |
| Oct 8, 2024 | 2.4540 | 2.4880 | 2.4400 | 2.4500 | 2.4500 | 1,315,119 |
| Oct 7, 2024 | 2.5200 | 2.5200 | 2.4640 | 2.4820 | 2.4820 | 907,241 |
| Oct 4, 2024 | 2.4580 | 2.5040 | 2.4520 | 2.5000 | 2.5000 | 1,397,641 |
| Oct 3, 2024 | 2.4840 | 2.4840 | 2.3980 | 2.4460 | 2.4460 | 1,500,585 |
| Oct 2, 2024 | 2.4720 | 2.5000 | 2.4520 | 2.4800 | 2.4800 | 1,488,572 |
| Oct 1, 2024 | 2.5540 | 2.5600 | 2.4580 | 2.4660 | 2.4660 | 2,457,659 |
| Sep 30, 2024 | 2.5760 | 2.6120 | 2.5460 | 2.5660 | 2.5660 | 1,354,997 |
| Sep 27, 2024 | 2.6120 | 2.6500 | 2.5740 | 2.6020 | 2.6020 | 2,243,472 |
| Sep 26, 2024 | 2.5220 | 2.6380 | 2.5220 | 2.6100 | 2.6100 | 2,937,154 |
| Sep 25, 2024 | 2.5200 | 2.5560 | 2.5140 | 2.5140 | 2.5140 | 1,392,194 |
| Sep 24, 2024 | 2.5120 | 2.5680 | 2.4960 | 2.5380 | 2.5380 | 2,056,329 |
| Sep 23, 2024 | 2.5000 | 2.5120 | 2.4540 | 2.4960 | 2.4960 | 1,279,324 |
| Sep 20, 2024 | 2.5320 | 2.5380 | 2.4900 | 2.5000 | 2.5000 | 1,677,711 |
| Sep 19, 2024 | 2.5500 | 2.5760 | 2.5140 | 2.5400 | 2.5400 | 2,102,907 |
| Sep 18, 2024 | 2.5200 | 2.5480 | 2.5020 | 2.5120 | 2.5120 | 1,304,901 |
| Sep 17, 2024 | 2.5160 | 2.5480 | 2.5080 | 2.5280 | 2.5280 | 1,806,293 |
| Sep 16, 2024 | 2.5100 | 2.5620 | 2.4700 | 2.5040 | 2.5040 | 2,340,793 |
| Sep 13, 2024 | 2.4800 | 2.5380 | 2.4800 | 2.5100 | 2.5100 | 2,867,741 |
| Sep 12, 2024 | 2.4900 | 2.5560 | 2.4540 | 2.4720 | 2.4720 | 2,899,942 |
| Sep 11, 2024 | 2.4080 | 2.5000 | 2.4080 | 2.4640 | 2.4640 | 2,651,031 |
| Sep 10, 2024 | 2.5000 | 2.5440 | 2.4300 | 2.4300 | 2.4300 | 5,144,045 |
| Sep 9, 2024 | 2.5000 | 2.5500 | 2.4140 | 2.5020 | 2.5020 | 2,904,769 |
| Sep 6, 2024 | 2.6760 | 2.6760 | 2.5000 | 2.5040 | 2.5040 | 5,076,837 |
| Sep 5, 2024 | 2.7440 | 2.7540 | 2.5960 | 2.6240 | 2.6240 | 5,224,978 |
| Sep 4, 2024 | 2.9620 | 2.9920 | 2.6780 | 2.7920 | 2.7920 | 7,159,061 |
| Sep 3, 2024 | 3.0880 | 3.1000 | 3.0140 | 3.0500 | 3.0500 | 1,357,840 |
| Sep 2, 2024 | 3.0700 | 3.1180 | 3.0280 | 3.0780 | 3.0780 | 1,784,985 |
| Aug 30, 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0680 | 3.0680 | 1,873,760 |
| Aug 29, 2024 | 3.0540 | 3.1800 | 2.9520 | 3.0740 | 3.0740 | 3,441,715 |
| Aug 28, 2024 | 3.5120 | 3.5680 | 3.0400 | 3.0780 | 3.0780 | 7,586,233 |
| Aug 27, 2024 | 3.4320 | 3.4660 | 3.4100 | 3.4500 | 3.4500 | 877,283 |
| Aug 26, 2024 | 3.4460 | 3.4460 | 3.3760 | 3.4260 | 3.4260 | 858,408 |
| Aug 23, 2024 | 3.3800 | 3.4520 | 3.3580 | 3.4500 | 3.4500 | 874,376 |
| Aug 22, 2024 | 3.3820 | 3.4180 | 3.3540 | 3.3740 | 3.3740 | 493,741 |
| Aug 21, 2024 | 3.4460 | 3.4700 | 3.3560 | 3.3560 | 3.3560 | 1,247,134 |
| Aug 20, 2024 | 3.5380 | 3.5380 | 3.4440 | 3.4500 | 3.4500 | 779,497 |
| Aug 19, 2024 | 3.4460 | 3.5100 | 3.4460 | 3.5080 | 3.5080 | 664,369 |
| Aug 16, 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4540 | 3.4540 | 609,469 |
| Aug 15, 2024 | 3.4700 | 3.5220 | 3.4580 | 3.5000 | 3.5000 | 750,769 |
| Aug 14, 2024 | 3.4220 | 3.4760 | 3.4080 | 3.4540 | 3.4540 | 981,920 |
| Aug 13, 2024 | 3.3700 | 3.4100 | 3.2860 | 3.4100 | 3.4100 | 1,082,411 |
| Aug 12, 2024 | 3.3700 | 3.3900 | 3.3060 | 3.3720 | 3.3720 | 2,728,519 |
| Aug 9, 2024 | 3.3700 | 3.3920 | 3.3300 | 3.3620 | 3.3620 | 558,433 |
| Aug 8, 2024 | 3.2840 | 3.3700 | 3.2660 | 3.3700 | 3.3700 | 848,085 |
| Aug 7, 2024 | 3.2660 | 3.3600 | 3.2240 | 3.3520 | 3.3520 | 931,098 |
| Aug 6, 2024 | 3.3980 | 3.4020 | 3.2220 | 3.2620 | 3.2620 | 780,819 |
| Aug 5, 2024 | 3.2900 | 3.3740 | 3.2060 | 3.3480 | 3.3480 | 1,590,583 |
| Aug 2, 2024 | 3.4720 | 3.5020 | 3.4140 | 3.4320 | 3.4320 | 1,030,074 |
| Aug 1, 2024 | 3.6000 | 3.6260 | 3.5120 | 3.5200 | 3.5200 | 571,311 |
| Jul 31, 2024 | 3.5640 | 3.6400 | 3.5440 | 3.6260 | 3.6260 | 686,007 |
| Jul 30, 2024 | 3.5640 | 3.5660 | 3.5120 | 3.5500 | 3.5500 | 777,219 |
| Jul 29, 2024 | 3.6760 | 3.7020 | 3.5640 | 3.5640 | 3.5640 | 774,088 |
| Jul 26, 2024 | 3.5600 | 3.6780 | 3.5600 | 3.6780 | 3.6780 | 1,009,382 |
| Jul 25, 2024 | 3.6400 | 3.6400 | 3.5100 | 3.5620 | 3.5620 | 1,315,600 |
| Jul 24, 2024 | 3.6320 | 3.7320 | 3.6300 | 3.6600 | 3.6600 | 838,574 |
| Jul 23, 2024 | 3.6740 | 3.6920 | 3.6180 | 3.6340 | 3.6340 | 637,085 |
| Jul 22, 2024 | 3.6000 | 3.7340 | 3.6000 | 3.6760 | 3.6760 | 1,299,013 |
| Jul 19, 2024 | 3.5400 | 3.5900 | 3.4940 | 3.5800 | 3.5800 | 584,824 |
| Jul 18, 2024 | 3.5500 | 3.5880 | 3.5000 | 3.5260 | 3.5260 | 1,417,856 |
| Jul 17, 2024 | 3.8520 | 3.8900 | 3.5320 | 3.5420 | 3.5420 | 3,516,923 |
| Jul 16, 2024 | 3.5780 | 3.6920 | 3.5400 | 3.6920 | 3.6920 | 1,183,814 |
| Jul 15, 2024 | 3.6500 | 3.7000 | 3.5840 | 3.6100 | 3.6100 | 836,741 |
| Jul 12, 2024 | 3.6060 | 3.6580 | 3.5840 | 3.6480 | 3.6480 | 774,175 |
| Jul 11, 2024 | 3.5520 | 3.6280 | 3.5200 | 3.5760 | 3.5760 | 942,791 |
| Jul 10, 2024 | 3.4360 | 3.5640 | 3.4360 | 3.5260 | 3.5260 | 1,004,409 |
| Jul 9, 2024 | 3.4780 | 3.4800 | 3.4200 | 3.4360 | 3.4360 | 663,395 |
| Jul 8, 2024 | 3.4520 | 3.5300 | 3.4300 | 3.4800 | 3.4800 | 683,948 |
| Jul 5, 2024 | 3.5140 | 3.5260 | 3.4640 | 3.4800 | 3.4800 | 664,273 |
| Jul 4, 2024 | 3.5240 | 3.5680 | 3.5040 | 3.5100 | 3.5100 | 709,823 |
| Jul 3, 2024 | 3.4540 | 3.5480 | 3.4540 | 3.5000 | 3.5000 | 957,074 |
| Jul 2, 2024 | 3.5900 | 3.5900 | 3.4220 | 3.4320 | 3.4320 | 892,478 |
| Jul 1, 2024 | 3.5000 | 3.6000 | 3.4760 | 3.5480 | 3.5480 | 634,339 |
| Jun 28, 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4420 | 3.4420 | 539,888 |
| Jun 27, 2024 | 3.5160 | 3.5400 | 3.4820 | 3.5100 | 3.5100 | 511,752 |
| Jun 26, 2024 | 3.6200 | 3.6200 | 3.5140 | 3.5440 | 3.5440 | 632,346 |
| Jun 25, 2024 | 3.7000 | 3.7000 | 3.5640 | 3.5820 | 3.5820 | 518,980 |
| Jun 24, 2024 | 3.7120 | 3.7120 | 3.5940 | 3.6740 | 3.6740 | 615,724 |
| Jun 21, 2024 | 3.7480 | 3.7560 | 3.6700 | 3.6740 | 3.6740 | 529,138 |
| Jun 20, 2024 | 3.6860 | 3.8060 | 3.6500 | 3.7480 | 3.7480 | 1,071,978 |
| Jun 19, 2024 | 3.5200 | 3.6800 | 3.4780 | 3.6680 | 3.6680 | 1,111,536 |
| Jun 18, 2024 | 3.4880 | 3.5320 | 3.4560 | 3.5080 | 3.5080 | 592,423 |
| Jun 17, 2024 | 3.4980 | 3.5140 | 3.4540 | 3.4620 | 3.4620 | 647,593 |
| Jun 14, 2024 | 3.5000 | 3.5100 | 3.3840 | 3.4440 | 3.4440 | 1,153,532 |
| Jun 13, 2024 | 3.6260 | 3.6260 | 3.4660 | 3.4700 | 3.4700 | 883,692 |
| Jun 12, 2024 | 3.5920 | 3.6500 | 3.5920 | 3.6060 | 3.6060 | 774,570 |
| Jun 11, 2024 | 3.6880 | 3.6880 | 3.5560 | 3.5840 | 3.5840 | 861,411 |
| Jun 10, 2024 | 3.6600 | 3.7140 | 3.6020 | 3.6880 | 3.6880 | 591,997 |
Related Tickers
TDSA.LS Teixeira Duarte, S.A.
0.3520
-14.36%
FRW.F Martifer SGPS, S.A.
2.0700
-0.96%
MAR.LS Martifer SGPS, S.A.
2.1300
+0.47%
0D6.F Kinovo plc
0.9800
+0.51%
1433.T Besterra Co., Ltd.
1,188.00
+6.18%
CLLN.L Carillion plc
HEIJM.AS Koninklijke Heijmans N.V.
55.40
+0.82%
AVHNF Ackermans & Van Haaren NV
250.00
0.00%
0310.KL UUE Holdings Berhad
0.7600
0.00%
7W71.F Sweco AB (publ)
15.05
+0.80%