Monni NV (EBR:MONNI)
Belgium · Delayed Price · Currency is EUR 8.10
-1.08 (-11.73%)
At close: Sep 18, 2026
Monni NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.39 | 8.39 | 8.05 | 8.10 | 8.10 | -11.73% | 236 |
| Sep 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.84% | 5 |
| Sep 10, 2026 | 9.28 | 9.28 | 8.35 | 8.35 | 8.35 | -10.15% | 33 |
| Sep 9, 2026 | 8.50 | 9.30 | 8.30 | 9.30 | 9.30 | 0.01% | 388 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.65% | 2 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.96% | 1 |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 31, 2026 | 8.75 | 8.75 | 8.00 | 8.00 | 8.00 | -13.01% | 968 |
| 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 |