Immo Moury SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.80	33.80	33.80	33.80	-	-0.59%	1
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
Dec 17, 2025	33.60	33.60	33.60	33.60	33.60	-	8
Dec 16, 2025	32.40	33.60	32.40	33.60	33.60	4.35%	6
Dec 15, 2025	32.20	32.20	32.20	32.20	32.20	-	200
Dec 12, 2025	32.60	32.60	32.20	32.20	32.20	-1.83%	521
Dec 11, 2025	32.20	32.80	32.20	32.80	32.80	-	396
Dec 10, 2025	32.80	32.80	32.80	32.80	32.80	-2.38%	110
Dec 9, 2025	33.20	33.60	33.20	33.60	33.60	1.82%	117
Dec 8, 2025	32.60	33.00	32.60	33.00	33.00	1.85%	13
Dec 5, 2025	33.00	33.00	32.40	32.40	32.40	-1.22%	130
Dec 4, 2025	32.80	32.80	32.80	32.80	32.80	1.23%	100
Dec 3, 2025	32.20	32.40	32.20	32.40	32.40	2.53%	136
Dec 2, 2025	31.60	31.60	31.60	31.60	31.60	-	78
Dec 1, 2025	31.20	31.60	31.20	31.60	31.60	3.95%	840
Nov 28, 2025	32.60	32.60	30.40	30.40	30.40	-6.17%	2,494
Nov 27, 2025	32.40	32.40	32.40	32.40	32.40	-2.41%	123