Mota-Engil, SGPS, S.A. (EGL) Price History
Daily open, high, low, close and volume for Mota-Engil, SGPS, S.A. (EGL) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €4.66 | €4.70 | €4.60 | €4.66 | 867,379 |
| 2026-10-19 | €4.65 | €4.67 | €4.59 | €4.67 | 1,025,911 |
| 2026-10-16 | €4.75 | €4.77 | €4.62 | €4.65 | 1,311,273 |
| 2026-10-15 | €4.80 | €4.81 | €4.67 | €4.71 | 1,259,928 |
| 2026-10-14 | €4.75 | €4.81 | €4.74 | €4.81 | 1,055,514 |
| 2026-10-13 | €4.68 | €4.77 | €4.67 | €4.74 | 787,825 |
| 2026-10-12 | €4.68 | €4.69 | €4.61 | €4.69 | 661,849 |
| 2026-10-09 | €4.66 | €4.70 | €4.61 | €4.65 | 1,104,187 |
| 2026-10-08 | €4.66 | €4.66 | €4.46 | €4.59 | 2,491,177 |
| 2026-10-07 | €4.82 | €4.85 | €4.64 | €4.66 | 2,264,551 |
| 2026-10-06 | €4.85 | €4.91 | €4.82 | €4.83 | 1,086,174 |
| 2026-10-05 | €5.00 | €5.01 | €4.82 | €4.83 | 1,660,921 |
| 2026-10-02 | €5.12 | €5.12 | €4.90 | €5.03 | 2,207,012 |
| 2026-10-01 | €5.10 | €5.15 | €5.03 | €5.09 | 1,288,582 |
| 2026-09-30 | €5.17 | €5.22 | €5.10 | €5.10 | 1,427,830 |
| 2026-09-29 | €5.30 | €5.30 | €5.16 | €5.16 | 1,811,720 |
| 2026-09-28 | €5.34 | €5.35 | €5.17 | €5.25 | 2,371,122 |
| 2026-09-25 | €5.44 | €5.47 | €5.28 | €5.28 | 2,104,135 |
| 2026-09-24 | €5.23 | €5.46 | €5.17 | €5.39 | 3,680,744 |
| 2026-09-23 | €5.25 | €5.30 | €5.18 | €5.26 | 1,688,216 |
| 2026-09-22 | €5.15 | €5.20 | €5.07 | €5.15 | 1,266,642 |
| 2026-09-21 | €5.05 | €5.15 | €5.04 | €5.11 | 1,509,319 |
| 2026-09-18 | €5.02 | €5.09 | €5.00 | €5.01 | 1,656,187 |
| 2026-09-17 | €4.97 | €5.00 | €4.92 | €5.00 | 1,849,037 |
| 2026-09-16 | €4.87 | €4.96 | €4.87 | €4.92 | 1,396,081 |
| 2026-09-15 | €4.83 | €4.90 | €4.72 | €4.90 | 2,044,385 |
| 2026-09-14 | €4.97 | €4.97 | €4.78 | €4.80 | 2,264,811 |
| 2026-09-11 | €4.89 | €5.00 | €4.87 | €4.97 | 1,479,118 |
| 2026-09-10 | €4.95 | €4.98 | €4.87 | €4.90 | 1,908,181 |
| 2026-09-09 | €5.09 | €5.11 | €4.90 | €4.90 | 2,965,381 |
| 2026-09-08 | €4.78 | €5.07 | €4.78 | €5.07 | 4,748,383 |
| 2026-09-07 | €4.80 | €4.81 | €4.73 | €4.81 | 1,623,672 |
| 2026-09-04 | €4.77 | €4.83 | €4.75 | €4.78 | 1,672,500 |
| 2026-09-03 | €4.77 | €4.79 | €4.72 | €4.77 | 814,991 |
| 2026-09-02 | €4.74 | €4.83 | €4.74 | €4.77 | 1,436,422 |
| 2026-09-01 | €4.75 | €4.81 | €4.75 | €4.80 | 1,161,491 |
| 2026-08-31 | €4.80 | €4.81 | €4.70 | €4.75 | 2,110,290 |
| 2026-08-28 | €4.83 | €4.91 | €4.71 | €4.81 | 3,617,311 |
| 2026-08-27 | €4.65 | €4.83 | €4.61 | €4.82 | 6,402,487 |
| 2026-08-26 | €4.70 | €4.72 | €4.64 | €4.64 | 1,442,567 |
| 2026-08-25 | €4.52 | €4.70 | €4.52 | €4.66 | 2,819,125 |
| 2026-08-24 | €4.50 | €4.54 | €4.50 | €4.50 | 637,016 |
| 2026-08-21 | €4.50 | €4.54 | €4.49 | €4.52 | 945,547 |
| 2026-08-20 | €4.48 | €4.50 | €4.46 | €4.47 | 512,176 |
| 2026-08-19 | €4.53 | €4.53 | €4.45 | €4.48 | 833,602 |
| 2026-08-18 | €4.50 | €4.58 | €4.49 | €4.49 | 897,518 |
| 2026-08-17 | €4.57 | €4.58 | €4.50 | €4.50 | 1,028,157 |
| 2026-08-14 | €4.56 | €4.57 | €4.52 | €4.55 | 523,264 |
| 2026-08-13 | €4.57 | €4.62 | €4.54 | €4.54 | 748,044 |
| 2026-08-12 | €4.52 | €4.60 | €4.51 | €4.57 | 739,419 |
| 2026-08-11 | €4.49 | €4.54 | €4.48 | €4.50 | 599,319 |
| 2026-08-10 | €4.54 | €4.54 | €4.48 | €4.48 | 653,287 |
| 2026-08-07 | €4.54 | €4.58 | €4.51 | €4.53 | 534,049 |
| 2026-08-06 | €4.58 | €4.60 | €4.54 | €4.54 | 631,208 |
| 2026-08-05 | €4.63 | €4.65 | €4.56 | €4.56 | 952,840 |
| 2026-08-04 | €4.68 | €4.68 | €4.61 | €4.61 | 1,117,336 |
| 2026-08-03 | €4.74 | €4.79 | €4.63 | €4.65 | 1,412,831 |
| 2026-07-31 | €4.71 | €4.73 | €4.63 | €4.63 | 980,619 |
| 2026-07-30 | €4.52 | €4.72 | €4.52 | €4.67 | 1,798,372 |
| 2026-07-29 | €4.62 | €4.62 | €4.47 | €4.52 | 1,435,289 |
| 2026-07-28 | €4.62 | €4.68 | €4.59 | €4.62 | 1,133,970 |
| 2026-07-27 | €4.68 | €4.72 | €4.54 | €4.62 | 1,143,773 |
| 2026-07-24 | €4.65 | €4.67 | €4.59 | €4.62 | 1,068,307 |
| 2026-07-23 | €4.70 | €4.73 | €4.61 | €4.63 | 1,440,627 |
| 2026-07-22 | €4.62 | €4.77 | €4.62 | €4.73 | 2,129,694 |
| 2026-07-21 | €4.50 | €4.64 | €4.50 | €4.62 | 1,064,535 |
| 2026-07-20 | €4.51 | €4.55 | €4.50 | €4.52 | 633,732 |
| 2026-07-17 | €4.45 | €4.53 | €4.42 | €4.50 | 853,775 |
| 2026-07-16 | €4.52 | €4.53 | €4.42 | €4.49 | 717,738 |
| 2026-07-15 | €4.52 | €4.57 | €4.47 | €4.52 | 747,612 |
| 2026-07-14 | €4.52 | €4.53 | €4.45 | €4.51 | 546,853 |
| 2026-07-13 | €4.47 | €4.52 | €4.41 | €4.51 | 698,763 |
| 2026-07-10 | €4.54 | €4.54 | €4.48 | €4.51 | 691,056 |
| 2026-07-09 | €4.59 | €4.59 | €4.50 | €4.53 | 1,251,780 |
| 2026-07-08 | €4.66 | €4.66 | €4.52 | €4.54 | 2,160,074 |
| 2026-07-07 | €4.74 | €4.75 | €4.69 | €4.72 | 900,699 |
| 2026-07-06 | €4.81 | €4.83 | €4.67 | €4.73 | 1,971,254 |
| 2026-07-03 | €4.76 | €4.85 | €4.73 | €4.82 | 2,804,294 |
| 2026-07-02 | €4.63 | €4.76 | €4.62 | €4.73 | 1,417,669 |
| 2026-07-01 | €4.67 | €4.67 | €4.59 | €4.63 | 920,370 |
| 2026-06-30 | €4.74 | €4.75 | €4.60 | €4.66 | 1,669,652 |
| 2026-06-29 | €4.80 | €4.80 | €4.70 | €4.73 | 1,021,081 |
| 2026-06-26 | €4.77 | €4.84 | €4.73 | €4.79 | 1,657,804 |
| 2026-06-25 | €4.68 | €4.85 | €4.68 | €4.78 | 2,273,151 |
| 2026-06-24 | €4.70 | €4.70 | €4.62 | €4.69 | 997,467 |
| 2026-06-23 | €4.70 | €4.70 | €4.61 | €4.69 | 998,389 |
| 2026-06-22 | €4.65 | €4.74 | €4.65 | €4.71 | 1,208,119 |
| 2026-06-19 | €4.60 | €4.69 | €4.55 | €4.65 | 1,281,866 |
| 2026-06-18 | €4.73 | €4.73 | €4.60 | €4.60 | 1,617,181 |
| 2026-06-17 | €4.72 | €4.75 | €4.66 | €4.71 | 1,829,877 |
| 2026-06-16 | €4.87 | €4.89 | €4.65 | €4.71 | 2,498,094 |
| 2026-06-15 | €4.92 | €4.98 | €4.85 | €4.85 | 2,409,357 |
| 2026-06-12 | €4.60 | €4.83 | €4.60 | €4.78 | 3,244,577 |
| 2026-06-11 | €4.45 | €4.54 | €4.45 | €4.52 | 988,343 |
| 2026-06-10 | €4.54 | €4.54 | €4.35 | €4.45 | 955,009 |
| 2026-06-09 | €4.52 | €4.56 | €4.46 | €4.48 | 722,673 |
| 2026-06-08 | €4.48 | €4.50 | €4.42 | €4.49 | 897,461 |
| 2026-06-05 | €4.54 | €4.63 | €4.53 | €4.55 | 546,761 |
| 2026-06-04 | €4.47 | €4.63 | €4.47 | €4.56 | 1,241,383 |
| 2026-06-03 | €4.57 | €4.57 | €4.45 | €4.49 | 2,709,084 |
| 2026-06-02 | €4.69 | €4.69 | €4.52 | €4.55 | 1,050,220 |
| 2026-06-01 | €4.80 | €4.80 | €4.58 | €4.61 | 1,264,336 |
| 2026-05-29 | €4.74 | €4.81 | €4.71 | €4.75 | 1,626,790 |
| 2026-05-28 | €4.78 | €4.81 | €4.64 | €4.69 | 1,443,595 |
| 2026-05-27 | €4.85 | €4.89 | €4.78 | €4.79 | 1,082,510 |
| 2026-05-26 | €4.85 | €4.89 | €4.78 | €4.85 | 1,619,556 |
| 2026-05-25 | €4.71 | €4.84 | €4.71 | €4.80 | 1,748,524 |
| 2026-05-22 | €4.79 | €4.79 | €4.66 | €4.66 | 1,733,775 |
| 2026-05-21 | €4.78 | €4.86 | €4.73 | €4.75 | 2,344,313 |
| 2026-05-20 | €4.90 | €4.93 | €4.75 | €4.86 | 3,693,488 |
| 2026-05-19 | €4.91 | €5.00 | €4.83 | €4.85 | 1,969,171 |
| 2026-05-18 | €4.78 | €4.96 | €4.68 | €4.94 | 1,887,383 |
| 2026-05-15 | €4.85 | €4.86 | €4.76 | €4.81 | 922,654 |
| 2026-05-14 | €4.78 | €4.86 | €4.77 | €4.86 | 889,707 |
| 2026-05-13 | €4.77 | €4.81 | €4.73 | €4.77 | 637,566 |
| 2026-05-12 | €4.81 | €4.85 | €4.72 | €4.73 | 1,069,537 |
| 2026-05-11 | €4.82 | €4.88 | €4.78 | €4.87 | 833,678 |
| 2026-05-08 | €4.85 | €4.89 | €4.79 | €4.81 | 747,937 |
| 2026-05-07 | €4.90 | €4.98 | €4.85 | €4.85 | 1,527,347 |
| 2026-05-06 | €4.73 | €4.92 | €4.73 | €4.89 | 2,104,540 |
| 2026-05-05 | €4.68 | €4.74 | €4.65 | €4.67 | 614,776 |
| 2026-05-04 | €4.88 | €4.92 | €4.64 | €4.68 | 1,597,461 |
| 2026-04-30 | €4.80 | €4.88 | €4.71 | €4.82 | 1,646,301 |
| 2026-04-29 | €4.72 | €4.81 | €4.67 | €4.77 | 1,450,520 |
| 2026-04-28 | €4.69 | €4.77 | €4.62 | €4.68 | 1,240,542 |
| 2026-04-27 | €4.67 | €4.69 | €4.51 | €4.66 | 2,328,905 |
| 2026-04-24 | €4.79 | €4.79 | €4.60 | €4.67 | 2,941,437 |
| 2026-04-23 | €4.81 | €4.82 | €4.74 | €4.79 | 2,068,219 |
| 2026-04-22 | €4.93 | €4.96 | €4.80 | €4.85 | 2,395,779 |
| 2026-04-21 | €4.93 | €5.01 | €4.90 | €4.90 | 1,400,017 |
| 2026-04-20 | €4.95 | €4.96 | €4.85 | €4.88 | 1,861,211 |
| 2026-04-17 | €4.76 | €5.10 | €4.74 | €5.05 | 3,317,258 |
| 2026-04-16 | €4.81 | €4.97 | €4.76 | €4.76 | 1,830,595 |
| 2026-04-15 | €4.86 | €4.87 | €4.78 | €4.81 | 977,266 |
| 2026-04-14 | €4.86 | €4.90 | €4.83 | €4.84 | 1,036,110 |
| 2026-04-13 | €4.91 | €4.91 | €4.78 | €4.80 | 1,623,431 |
| 2026-04-10 | €5.05 | €5.05 | €4.94 | €4.95 | 1,332,904 |
| 2026-04-09 | €5.03 | €5.04 | €4.97 | €5.03 | 1,051,707 |
| 2026-04-08 | €5.00 | €5.08 | €4.88 | €5.03 | 5,229,608 |
| 2026-04-07 | €4.75 | €4.81 | €4.59 | €4.64 | 2,175,929 |
| 2026-04-02 | €4.62 | €4.77 | €4.57 | €4.73 | 1,920,101 |
| 2026-04-01 | €4.56 | €4.74 | €4.56 | €4.72 | 3,434,095 |
| 2026-03-31 | €4.36 | €4.52 | €4.36 | €4.43 | 2,323,438 |
| 2026-03-30 | €4.33 | €4.35 | €4.26 | €4.34 | 1,113,994 |
| 2026-03-27 | €4.34 | €4.38 | €4.28 | €4.31 | 2,250,990 |
| 2026-03-26 | €4.35 | €4.36 | €4.26 | €4.28 | 1,220,956 |
| 2026-03-25 | €4.38 | €4.40 | €4.32 | €4.36 | 1,357,572 |
| 2026-03-24 | €4.35 | €4.35 | €4.20 | €4.28 | 1,063,178 |
| 2026-03-23 | €3.96 | €4.35 | €3.91 | €4.29 | 2,460,279 |
| 2026-03-20 | €4.24 | €4.25 | €4.05 | €4.05 | 1,824,390 |
| 2026-03-19 | €4.36 | €4.36 | €4.16 | €4.19 | 2,302,710 |
| 2026-03-18 | €4.47 | €4.48 | €4.33 | €4.35 | 1,521,553 |
| 2026-03-17 | €4.37 | €4.47 | €4.35 | €4.41 | 1,147,931 |
| 2026-03-16 | €4.40 | €4.43 | €4.30 | €4.37 | 1,851,694 |
| 2026-03-13 | €4.52 | €4.52 | €4.38 | €4.40 | 2,553,537 |
| 2026-03-12 | €4.78 | €4.78 | €4.55 | €4.55 | 3,057,140 |
| 2026-03-11 | €4.59 | €4.82 | €4.55 | €4.78 | 4,021,156 |
| 2026-03-10 | €4.74 | €4.82 | €4.56 | €4.57 | 3,002,844 |
| 2026-03-09 | €4.61 | €4.61 | €4.50 | €4.58 | 1,689,804 |
| 2026-03-06 | €4.67 | €4.73 | €4.51 | €4.73 | 1,883,690 |
| 2026-03-05 | €4.72 | €4.73 | €4.61 | €4.62 | 1,678,040 |
| 2026-03-04 | €4.59 | €4.90 | €4.49 | €4.72 | 3,868,989 |
| 2026-03-03 | €5.01 | €5.02 | €4.59 | €4.63 | 4,553,095 |
| 2026-03-02 | €4.96 | €5.14 | €4.90 | €5.12 | 2,434,527 |
| 2026-02-27 | €5.24 | €5.26 | €5.09 | €5.20 | 1,685,419 |
| 2026-02-26 | €5.36 | €5.40 | €5.22 | €5.23 | 1,328,548 |
| 2026-02-25 | €5.31 | €5.40 | €5.30 | €5.35 | 1,296,541 |
| 2026-02-24 | €5.24 | €5.31 | €5.18 | €5.29 | 1,057,473 |
| 2026-02-23 | €5.09 | €5.34 | €5.07 | €5.25 | 2,823,416 |
| 2026-02-20 | €5.05 | €5.15 | €5.03 | €5.08 | 1,677,941 |
| 2026-02-19 | €5.17 | €5.17 | €4.90 | €5.05 | 2,931,167 |
| 2026-02-18 | €4.97 | €5.18 | €4.93 | €5.15 | 2,986,920 |
| 2026-02-17 | €4.97 | €4.99 | €4.89 | €4.95 | 1,187,146 |
| 2026-02-16 | €4.95 | €5.01 | €4.93 | €4.98 | 744,187 |
| 2026-02-13 | €4.93 | €4.95 | €4.86 | €4.95 | 1,449,746 |
| 2026-02-12 | €5.01 | €5.08 | €4.92 | €4.94 | 1,336,927 |
| 2026-02-11 | €4.96 | €5.03 | €4.91 | €4.97 | 1,279,280 |
| 2026-02-10 | €5.06 | €5.06 | €4.92 | €4.92 | 2,135,798 |
| 2026-02-09 | €4.90 | €5.11 | €4.89 | €5.10 | 2,980,665 |
| 2026-02-06 | €4.64 | €4.85 | €4.63 | €4.85 | 2,047,201 |
| 2026-02-05 | €4.67 | €4.70 | €4.59 | €4.63 | 1,061,751 |
| 2026-02-04 | €4.60 | €4.79 | €4.59 | €4.67 | 2,909,207 |
| 2026-02-03 | €4.52 | €4.60 | €4.50 | €4.58 | 1,471,445 |
| 2026-02-02 | €4.41 | €4.52 | €4.36 | €4.52 | 1,117,726 |
| 2026-01-30 | €4.44 | €4.47 | €4.41 | €4.46 | 1,206,813 |
| 2026-01-29 | €4.39 | €4.56 | €4.39 | €4.44 | 2,082,155 |
| 2026-01-28 | €4.44 | €4.46 | €4.36 | €4.38 | 1,555,128 |
| 2026-01-27 | €4.45 | €4.50 | €4.39 | €4.44 | 1,123,114 |
| 2026-01-26 | €4.52 | €4.54 | €4.37 | €4.40 | 2,304,962 |
| 2026-01-23 | €4.61 | €4.62 | €4.46 | €4.48 | 1,883,973 |
| 2026-01-22 | €4.62 | €4.69 | €4.58 | €4.63 | 2,303,880 |
| 2026-01-21 | €4.73 | €4.73 | €4.41 | €4.50 | 4,769,697 |
| 2026-01-20 | €4.94 | €4.94 | €4.66 | €4.73 | 4,119,736 |
| 2026-01-19 | €5.02 | €5.05 | €4.94 | €4.98 | 1,396,919 |
| 2026-01-16 | €5.03 | €5.14 | €5.03 | €5.09 | 1,279,449 |
| 2026-01-15 | €5.03 | €5.09 | €4.93 | €5.05 | 1,725,845 |
| 2026-01-14 | €5.03 | €5.05 | €4.96 | €5.00 | 1,464,505 |
| 2026-01-13 | €5.13 | €5.13 | €4.94 | €4.99 | 1,979,091 |
| 2026-01-12 | €5.08 | €5.16 | €4.99 | €5.13 | 2,078,366 |
| 2026-01-09 | €5.18 | €5.18 | €5.01 | €5.07 | 1,422,164 |
| 2026-01-08 | €5.14 | €5.18 | €5.10 | €5.15 | 1,164,612 |
| 2026-01-07 | €5.17 | €5.17 | €5.07 | €5.13 | 1,263,743 |
| 2026-01-06 | €5.00 | €5.20 | €4.99 | €5.12 | 2,511,567 |
| 2026-01-05 | €5.02 | €5.05 | €4.94 | €5.01 | 1,308,259 |
| 2026-01-02 | €4.95 | €5.01 | €4.92 | €5.00 | 1,877,188 |
| 2025-12-31 | €4.94 | €4.97 | €4.89 | €4.95 | 787,848 |
| 2025-12-30 | €4.80 | €4.96 | €4.80 | €4.96 | 1,465,972 |
| 2025-12-29 | €5.01 | €5.02 | €4.82 | €4.85 | 2,600,134 |
| 2025-12-24 | €5.01 | €5.02 | €4.91 | €5.01 | 952,848 |
| 2025-12-23 | €5.12 | €5.15 | €4.96 | €5.02 | 1,745,077 |
| 2025-12-22 | €5.13 | €5.24 | €5.05 | €5.16 | 2,827,604 |
| 2025-12-19 | €4.91 | €5.13 | €4.91 | €5.13 | 2,069,935 |
| 2025-12-18 | €4.81 | €4.93 | €4.78 | €4.93 | 2,866,844 |
| 2025-12-17 | €4.88 | €4.93 | €4.74 | €4.75 | 1,987,798 |
| 2025-12-16 | €4.83 | €4.88 | €4.78 | €4.84 | 1,785,470 |
| 2025-12-15 | €4.80 | €4.93 | €4.78 | €4.88 | 2,076,361 |
| 2025-12-12 | €4.85 | €4.89 | €4.70 | €4.74 | 1,845,015 |
| 2025-12-11 | €4.63 | €4.84 | €4.59 | €4.84 | 2,988,846 |
| 2025-12-10 | €4.68 | €4.68 | €4.50 | €4.58 | 1,592,662 |
| 2025-12-09 | €4.71 | €4.76 | €4.66 | €4.68 | 1,346,503 |
| 2025-12-08 | €4.73 | €4.77 | €4.60 | €4.72 | 2,260,656 |
| 2025-12-05 | €4.70 | €4.79 | €4.63 | €4.63 | 1,745,700 |
| 2025-12-04 | €4.71 | €4.76 | €4.65 | €4.70 | 876,193 |
| 2025-12-03 | €4.67 | €4.84 | €4.65 | €4.69 | 1,956,299 |
| 2025-12-02 | €4.63 | €4.73 | €4.62 | €4.68 | 1,246,748 |
| 2025-12-01 | €4.74 | €4.74 | €4.63 | €4.64 | 1,285,916 |
| 2025-11-28 | €4.76 | €4.79 | €4.70 | €4.75 | 1,389,248 |
| 2025-11-27 | €4.83 | €4.90 | €4.73 | €4.76 | 1,986,102 |
| 2025-11-26 | €4.90 | €4.90 | €4.74 | €4.83 | 2,470,926 |
| 2025-11-25 | €5.00 | €5.01 | €4.83 | €4.86 | 1,995,137 |
| 2025-11-24 | €5.06 | €5.14 | €4.94 | €4.99 | 1,659,631 |
| 2025-11-21 | €4.98 | €5.06 | €4.90 | €4.99 | 1,880,206 |
| 2025-11-20 | €5.20 | €5.22 | €4.95 | €5.07 | 2,939,677 |
| 2025-11-19 | €5.52 | €5.55 | €5.09 | €5.11 | 3,869,991 |
| 2025-11-18 | €5.70 | €5.70 | €5.47 | €5.51 | 2,051,747 |
| 2025-11-17 | €5.81 | €5.90 | €5.72 | €5.73 | 1,174,257 |
| 2025-11-14 | €5.82 | €5.83 | €5.66 | €5.80 | 2,946,243 |
| 2025-11-13 | €5.84 | €6.05 | €5.80 | €5.82 | 3,014,319 |
| 2025-11-12 | €5.80 | €5.84 | €5.74 | €5.80 | 884,785 |
| 2025-11-11 | €5.92 | €5.95 | €5.73 | €5.78 | 1,451,524 |
| 2025-11-10 | €5.82 | €6.04 | €5.82 | €5.92 | 1,851,122 |
| 2025-11-07 | €5.81 | €5.86 | €5.72 | €5.74 | 1,139,265 |
| 2025-11-06 | €5.87 | €5.88 | €5.75 | €5.77 | 1,423,690 |
| 2025-11-05 | €5.80 | €5.91 | €5.77 | €5.86 | 1,483,703 |
| 2025-11-04 | €5.85 | €5.85 | €5.68 | €5.80 | 1,402,486 |
| 2025-11-03 | €6.02 | €6.06 | €5.84 | €5.90 | 1,593,948 |
| 2025-10-31 | €6.18 | €6.19 | €6.00 | €6.00 | 1,298,510 |
| 2025-10-30 | €6.11 | €6.16 | €6.02 | €6.15 | 1,309,396 |
| 2025-10-29 | €6.10 | €6.21 | €6.03 | €6.14 | 1,782,957 |
| 2025-10-28 | €6.12 | €6.12 | €5.96 | €6.07 | 1,167,980 |
| 2025-10-27 | €6.05 | €6.13 | €6.00 | €6.13 | 2,216,849 |
| 2025-10-24 | €5.88 | €6.03 | €5.83 | €6.01 | 2,041,458 |
| 2025-10-23 | €5.80 | €5.88 | €5.72 | €5.88 | 1,270,145 |
| 2025-10-22 | €5.82 | €5.95 | €5.76 | €5.78 | 2,282,904 |
| 2025-10-21 | €5.99 | €6.01 | €5.72 | €5.76 | 2,249,124 |
| 2025-10-20 | €5.77 | €6.02 | €5.77 | €5.97 | 2,407,799 |
| 2025-10-17 | €5.73 | €5.89 | €5.61 | €5.74 | 2,161,758 |
| 2025-10-16 | €5.78 | €5.82 | €5.61 | €5.82 | 2,299,739 |
| 2025-10-15 | €5.85 | €6.03 | €5.72 | €5.75 | 4,197,268 |
| 2025-10-14 | €5.75 | €5.77 | €5.56 | €5.76 | 2,568,280 |
| 2025-10-13 | €5.70 | €5.83 | €5.63 | €5.80 | 2,288,468 |
| 2025-10-10 | €5.72 | €5.78 | €5.39 | €5.68 | 4,536,211 |
| 2025-10-09 | €5.66 | €5.85 | €5.64 | €5.76 | 3,402,470 |