Moury Construct SA (EBR:MOUR)
Belgium · Delayed Price · Currency is EUR 610.00
+20.00 (3.39%)
Sep 29, 2025, 11:30 AM CET
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 43 |
| Sep 25, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.01% | 136 |
| Sep 24, 2025 | 596.00 | 596.00 | 594.00 | 594.00 | 594.00 | - | 257 |
| Sep 23, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 4.21% | 211 |
| Sep 22, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.79% | 166 |
| Sep 19, 2025 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | -1.06% | 377 |
| Sep 18, 2025 | 562.00 | 566.00 | 562.00 | 566.00 | 566.00 | 1.07% | 63 |
| Sep 17, 2025 | 562.00 | 562.00 | 560.00 | 560.00 | 560.00 | -1.41% | 213 |
| Sep 16, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0.35% | 225 |
| Sep 15, 2025 | 570.00 | 570.00 | 566.00 | 566.00 | 566.00 | -1.05% | 78 |
| Sep 12, 2025 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | -0.35% | 58 |
| Sep 11, 2025 | 566.00 | 574.00 | 566.00 | 574.00 | 574.00 | 0.35% | 14 |
| Sep 10, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | - |
| Sep 9, 2025 | 560.00 | 572.00 | 560.00 | 572.00 | 572.00 | 2.14% | 53 |
| Sep 8, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 110 |
| Sep 5, 2025 | 572.00 | 572.00 | 560.00 | 560.00 | 560.00 | -3.45% | 174 |
| Sep 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Sep 3, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 6 |
| Sep 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.34% | 193 |
| Sep 1, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | - | 45 |
| Aug 29, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.34% | 152 |
| Aug 28, 2025 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | - | 157 |
| Aug 27, 2025 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | -1.02% | 10 |
| Aug 26, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 13 |
| Aug 25, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.34% | 17 |
| Aug 22, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 1.02% | 25 |
| Aug 21, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -1.01% | 4 |
| Aug 20, 2025 | 586.00 | 592.00 | 586.00 | 592.00 | 592.00 | 1.02% | 9 |
| Aug 19, 2025 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 52 |
| Aug 18, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.68% | 53 |
| Aug 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 16 |
| Aug 14, 2025 | 588.00 | 588.00 | 586.00 | 586.00 | 586.00 | - | 32 |
| Aug 13, 2025 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | -0.34% | 40 |
| Aug 12, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -1.67% | 72 |
| Aug 11, 2025 | 586.00 | 598.00 | 586.00 | 598.00 | 598.00 | 2.05% | 28 |
| Aug 8, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.34% | 12 |
| Aug 7, 2025 | 584.00 | 588.00 | 584.00 | 588.00 | 588.00 | 0.68% | 31 |
| Aug 6, 2025 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | -1.02% | 141 |
| Aug 5, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 14 |
| Aug 4, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | -1.01% | 54 |
| Aug 1, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1.02% | 8 |
| Jul 31, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.34% | 16 |
| Jul 30, 2025 | 584.00 | 588.00 | 584.00 | 588.00 | 588.00 | -0.34% | 92 |
| Jul 29, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 69 |
| Jul 28, 2025 | 592.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 71 |
| Jul 25, 2025 | 598.00 | 598.00 | 592.00 | 592.00 | 592.00 | 1.37% | 27 |
| Jul 24, 2025 | 600.00 | 600.00 | 584.00 | 584.00 | 584.00 | -1.68% | 109 |
| Jul 23, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | -0.34% | 11 |
| Jul 22, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 103 |
| Jul 21, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 24 |