Skip to main content
logo
bpost NV/SA (EBR:BPOST)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.435
-0.015 (-0.61%)
Aug 13, 2025, 10:39 AM CET

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252.562.562.422.452.45-3.54%304,233
Aug 11, 20252.442.582.422.542.544.10%910,841
Aug 8, 20252.312.472.242.442.4410.41%1,816,484
Aug 7, 20252.212.252.212.212.21-0.45%143,772
Aug 6, 20252.232.252.212.222.22-1.33%137,656
Aug 5, 20252.232.262.222.252.252.74%134,180
Aug 4, 20252.172.232.162.192.190.92%120,280
Aug 1, 20252.182.192.142.172.17-1.81%133,850
Jul 31, 20252.222.232.172.212.21-0.45%187,390
Jul 30, 20252.292.302.222.222.22-1.77%173,073
Jul 29, 20252.332.352.262.262.26-3.42%147,772
Jul 28, 20252.392.422.332.342.34-0.85%211,447
Jul 25, 20252.322.372.262.362.360.43%432,840
Jul 24, 20252.292.372.282.352.353.52%364,489
Jul 23, 20252.192.282.192.272.273.65%259,961
Jul 22, 20252.172.212.142.192.190.92%110,828
Jul 21, 20252.182.192.152.172.17-75,574
Jul 18, 20252.132.212.112.172.172.36%244,216
Jul 17, 20252.142.192.122.122.12-0.47%154,154
Jul 16, 20252.142.152.122.132.13-0.93%125,719
Jul 15, 20252.142.222.142.152.15-364,789
Jul 14, 20252.132.152.132.152.15-139,482
Jul 11, 20252.162.162.132.152.15-0.92%55,840
Jul 10, 20252.112.172.112.172.172.84%184,637
Jul 9, 20252.132.142.102.112.11-0.94%98,877
Jul 8, 20252.102.132.072.132.130.95%196,538
Jul 7, 20252.112.132.102.112.11-0.47%129,920
Jul 4, 20252.162.172.122.122.12-2.30%135,038
Jul 3, 20252.212.252.152.172.17-1.36%196,412
Jul 2, 20252.132.212.122.202.204.27%394,743
Jul 1, 20252.122.152.092.112.11-230,524
Jun 30, 20252.162.162.102.112.11-1.86%133,922
Jun 27, 20252.132.172.132.152.151.42%175,144
Jun 26, 20252.112.152.112.122.120.47%324,316
Jun 25, 20252.232.232.102.112.11-5.80%326,617
Jun 24, 20252.202.252.202.242.243.23%126,993
Jun 23, 20252.172.212.142.172.17-0.91%177,192
Jun 20, 20252.152.212.142.192.191.86%374,712
Jun 19, 20252.182.212.152.152.15-2.27%259,010
Jun 18, 20252.282.302.172.202.20-3.93%420,830
Jun 17, 20252.212.322.212.292.293.15%612,306
Jun 16, 20252.062.242.062.222.228.29%680,334
Jun 13, 20252.062.082.032.052.05-1.91%352,369
Jun 12, 20252.062.112.042.092.09-291,954
Jun 11, 20252.032.112.012.092.093.98%471,979
Jun 10, 20251.962.071.962.012.013.08%542,876
Jun 9, 20251.891.971.891.951.952.63%176,969
Jun 6, 20251.881.911.851.901.900.53%173,694
Jun 5, 20251.961.961.871.891.89-3.57%380,866
Jun 4, 20252.022.061.931.961.96-2.97%377,744