Immo Moury SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.40	31.40	31.40	31.40	-	1.29%	8
May 21, 2026	32.00	32.00	31.00	31.00	31.00	-3.13%	26
May 20, 2026	32.00	32.00	32.00	32.00	32.00	-0.62%	50
May 19, 2026	32.00	32.20	32.00	32.20	32.20	-1.83%	132
May 18, 2026	32.80	32.80	32.80	32.80	32.80	-2.38%	270
May 15, 2026	33.60	33.60	33.60	33.60	33.60	-	1
May 14, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	1
May 13, 2026	33.80	33.80	33.80	33.80	33.80	-	10
May 12, 2026	33.80	33.80	33.80	33.80	33.80	-0.59%	10
May 11, 2026	34.00	34.00	34.00	34.00	34.00	-0.58%	1
May 8, 2026	34.20	34.20	34.20	34.20	34.20	1.18%	1
May 7, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	1
May 6, 2026	33.60	33.60	33.60	33.60	33.60	-	10
May 5, 2026	33.60	33.60	33.60	33.60	33.60	-1.75%	385
May 4, 2026	34.20	34.20	34.20	34.20	34.20	1.18%	27
Apr 30, 2026	33.80	33.80	33.80	33.80	33.80	-	1
Apr 29, 2026	33.80	33.80	33.80	33.80	33.80	-	1
Apr 28, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	1
Apr 27, 2026	33.60	33.60	33.60	33.60	33.60	0.60%	10
Apr 24, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Apr 23, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Apr 22, 2026	33.00	33.40	33.00	33.40	33.40	2.45%	4
Apr 21, 2026	32.60	32.60	32.60	32.60	32.60	-1.81%	11
Apr 20, 2026	33.20	33.20	33.20	33.20	33.20	-2.35%	135
Apr 17, 2026	34.00	34.00	34.00	34.00	34.00	-1.16%	26
Apr 16, 2026	34.40	34.40	34.40	34.40	34.40	0.58%	2
Apr 15, 2026	33.80	34.20	33.80	34.20	34.20	1.18%	30
Apr 14, 2026	33.80	33.80	33.80	33.80	33.80	-	1
Apr 13, 2026	33.80	33.80	33.80	33.80	33.80	-	1
Apr 10, 2026	33.80	33.80	33.80	33.80	33.80	-	32
Apr 9, 2026	33.80	33.80	33.80	33.80	33.80	-	1
Apr 8, 2026	33.80	33.80	33.80	33.80	33.80	1.20%	1
Apr 7, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Apr 2, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Apr 1, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Mar 31, 2026	33.40	33.40	33.40	33.40	33.40	-	1
Mar 30, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	1
Mar 27, 2026	34.40	34.40	33.20	33.20	33.20	-4.05%	26
Mar 26, 2026	34.60	34.60	34.60	34.60	34.60	0.58%	5
Mar 25, 2026	34.40	34.40	34.40	34.40	34.40	-0.58%	1
Mar 24, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	1
Mar 23, 2026	34.80	34.80	34.80	34.80	34.80	3.57%	75
Mar 20, 2026	33.40	33.60	33.40	33.60	33.60	1.20%	16
Mar 19, 2026	33.20	33.20	33.20	33.20	33.20	-3.49%	102
Mar 18, 2026	34.40	34.40	34.40	34.40	34.40	-	1
Mar 17, 2026	34.40	34.40	34.40	34.40	34.40	0.58%	3
Mar 16, 2026	34.20	34.20	34.20	34.20	34.20	-1.16%	8
Mar 13, 2026	34.60	34.60	34.60	34.60	34.60	1.76%	20
Mar 12, 2026	34.00	34.00	34.00	34.00	34.00	-1.16%	10
Mar 11, 2026	34.00	34.40	34.00	34.40	34.40	3.61%	171