Monni NV (EBR:MONNI)
Belgium · Delayed Price · Currency is EUR 9.20
-0.10 (-1.08%)
At close: Aug 28, 2026
Monni NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 250 |
| Aug 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 6 |
| Aug 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 50 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 20 |
| Aug 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 275 |
| Aug 19, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | - | 303 |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 8 |
| Aug 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 13, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 4.68% | 111 |
| Aug 12, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 86 |
| Aug 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 200 |
| Aug 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 250 |
| Aug 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 2,829 |
| Aug 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5.56% | 300 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 217 |
| Jul 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | 60 |
| Jul 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 13, 2026 | 8.50 | 8.70 | 8.50 | 8.65 | 8.65 | 4.22% | 2,617 |
| Jul 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | 4 |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 6, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 4.22% | 580 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 62 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 70 |
| Jul 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 500 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 300 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | 50 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 126 |
| Jun 24, 2026 | 8.55 | 8.55 | 8.00 | 8.00 | 8.00 | - | 616 |
| Jun 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 50 |
| Jun 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 161 |