Moury Construct SA (EBR:MOUR)
Belgium · Delayed Price · Currency is EUR 680.00
+4.00 (0.59%)
At close: Mar 20, 2026
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.59% | 5 |
| Mar 19, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.59% | 27 |
| Mar 18, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.49% | 65 |
| Mar 17, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 27 |
| Mar 16, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Mar 13, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 1 |
| Mar 12, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 13 |
| Mar 11, 2026 | 688.00 | 688.00 | 680.00 | 680.00 | 680.00 | -2.30% | 59 |
| Mar 10, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1.16% | 54 |
| Mar 9, 2026 | 660.00 | 688.00 | 660.00 | 688.00 | 688.00 | -1.15% | 124 |
| Mar 6, 2026 | 688.00 | 696.00 | 688.00 | 696.00 | 696.00 | 5.45% | 2 |
| Mar 5, 2026 | 694.00 | 694.00 | 660.00 | 660.00 | 660.00 | -4.35% | 9 |
| Mar 4, 2026 | 650.00 | 690.00 | 650.00 | 690.00 | 690.00 | 4.55% | 153 |
| Mar 3, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.94% | 121 |
| Mar 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -4.23% | 178 |
| Feb 27, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 29 |
| Feb 26, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.14% | 85 |
| Feb 25, 2026 | 710.00 | 710.00 | 702.00 | 702.00 | 702.00 | -1.13% | 120 |
| Feb 24, 2026 | 726.00 | 726.00 | 710.00 | 710.00 | 710.00 | -2.20% | 39 |
| Feb 23, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.83% | 132 |
| Feb 20, 2026 | 716.00 | 720.00 | 716.00 | 720.00 | 720.00 | 0.56% | 246 |
| Feb 19, 2026 | 706.00 | 716.00 | 706.00 | 716.00 | 716.00 | 1.42% | 172 |
| Feb 18, 2026 | 704.00 | 706.00 | 704.00 | 706.00 | 706.00 | 0.86% | 116 |
| Feb 17, 2026 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | 0.57% | 228 |
| Feb 16, 2026 | 690.00 | 696.00 | 690.00 | 696.00 | 696.00 | 2.05% | 255 |
| Feb 13, 2026 | 670.00 | 682.00 | 670.00 | 682.00 | 682.00 | 3.33% | 299 |
| Feb 12, 2026 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 0.92% | 87 |
| Feb 11, 2026 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | 0.62% | 156 |
| Feb 10, 2026 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | 0.62% | 102 |
| Feb 9, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | 0.94% | 121 |
| Feb 6, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 2.56% | 187 |
| Feb 5, 2026 | 618.00 | 624.00 | 618.00 | 624.00 | 624.00 | 0.65% | 260 |
| Feb 4, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | 151 |
| Feb 3, 2026 | 624.00 | 624.00 | 622.00 | 622.00 | 622.00 | -0.32% | 138 |
| Feb 2, 2026 | 620.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.65% | 140 |
| Jan 30, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.31% | 143 |
| Jan 29, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.99% | 163 |
| Jan 28, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 86 |
| Jan 27, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 4.48% | 206 |
| Jan 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.36% | 84 |
| Jan 23, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.34% | 46 |
| Jan 22, 2026 | 580.00 | 586.00 | 580.00 | 586.00 | 586.00 | 1.03% | 14 |
| Jan 21, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.40% | 148 |
| Jan 20, 2026 | 576.00 | 576.00 | 572.00 | 572.00 | 572.00 | -0.35% | 25 |
| Jan 19, 2026 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | 0.35% | 42 |
| Jan 16, 2026 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | -1.38% | 24 |
| Jan 15, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.40% | 10 |
| Jan 14, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 45 |
| Jan 13, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.04% | 27 |
| Jan 12, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -0.34% | 47 |