Immo Moury SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.60	34.60	34.60	34.60	-	-0.57%	1
Feb 27, 2026	33.40	34.80	33.40	34.80	34.80	4.82%	16
Feb 26, 2026	33.20	33.20	33.20	33.20	33.20	-2.35%	64
Feb 25, 2026	33.80	34.00	33.80	34.00	34.00	1.19%	371
Feb 24, 2026	33.60	33.60	33.60	33.60	33.60	1.20%	15
Feb 23, 2026	33.40	33.40	33.20	33.20	33.20	-0.60%	51
Feb 20, 2026	33.20	33.40	33.20	33.40	33.40	1.21%	281
Feb 19, 2026	33.00	33.00	33.00	33.00	33.00	-	1
Feb 18, 2026	33.00	33.00	33.00	33.00	33.00	0.61%	2,990
Feb 17, 2026	32.80	32.80	32.80	32.80	32.80	1.23%	10
Feb 16, 2026	33.40	33.40	32.40	32.40	32.40	-2.99%	296
Feb 13, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	1
Feb 12, 2026	33.20	33.20	33.20	33.20	33.20	-	1
Feb 11, 2026	33.20	33.20	33.20	33.20	33.20	0.61%	4
Feb 10, 2026	33.00	33.00	33.00	33.00	33.00	0.61%	1
Feb 9, 2026	33.80	33.80	32.80	32.80	32.80	-3.53%	101
Feb 6, 2026	33.40	34.00	33.40	34.00	34.00	3.03%	26
Feb 5, 2026	34.00	34.00	33.00	33.00	33.00	-1.20%	389
Feb 4, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	23
Feb 3, 2026	33.60	34.00	33.60	34.00	34.00	0.59%	337
Feb 2, 2026	33.80	33.80	33.80	33.80	33.80	-	230
Jan 30, 2026	33.40	33.80	33.40	33.80	33.80	0.60%	56
Jan 29, 2026	33.60	33.60	33.60	33.60	33.60	-	10
Jan 28, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	4
Jan 27, 2026	33.60	33.80	33.60	33.80	33.80	-	34
Jan 26, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	140
Jan 23, 2026	33.60	33.60	33.60	33.60	33.60	2.44%	10
Jan 22, 2026	32.80	32.80	32.80	32.80	32.80	1.23%	1
Jan 21, 2026	32.40	32.40	32.40	32.40	32.40	-0.61%	100
Jan 20, 2026	32.60	32.60	32.60	32.60	32.60	0.62%	1
Jan 19, 2026	32.40	32.40	32.40	32.40	32.40	-3.57%	290
Jan 16, 2026	33.60	33.60	33.60	33.60	33.60	-	1
Jan 15, 2026	33.60	33.60	33.60	33.60	33.60	-	1
Jan 14, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	18
Jan 13, 2026	33.40	33.80	33.40	33.80	33.80	-	4
Jan 12, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	51
Jan 9, 2026	33.20	33.60	33.20	33.60	33.60	1.20%	35
Jan 8, 2026	33.20	33.20	33.20	33.20	33.20	-	10
Jan 7, 2026	33.00	33.20	33.00	33.20	33.20	1.84%	11
Jan 6, 2026	32.60	32.60	32.60	32.60	32.60	-	56
Jan 5, 2026	32.60	32.60	32.60	32.60	32.60	-	6
Jan 2, 2026	32.60	32.60	32.60	32.60	32.60	-	16
Dec 31, 2025	32.60	32.60	32.60	32.60	32.60	1.24%	60
Dec 30, 2025	32.20	32.20	32.20	32.20	32.20	0.63%	392
Dec 29, 2025	32.80	32.80	32.00	32.00	32.00	-3.61%	558
Dec 24, 2025	33.20	33.20	33.20	33.20	33.20	-0.60%	10
Dec 23, 2025	33.40	33.40	33.40	33.40	33.40	-0.60%	300
Dec 22, 2025	33.60	33.60	33.60	33.60	33.60	4.35%	29
Dec 19, 2025	32.20	32.20	32.20	32.20	32.20	-3.01%	185
Dec 18, 2025	33.20	33.20	33.20	33.20	33.20	-1.19%	53