Moury Construct SA (EBR:MOUR)
Belgium · Delayed Price · Currency is EUR 572.00
-2.00 (-0.35%)
At close: Jan 20, 2026
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 8 |
| Jan 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 5 |
| Jan 7, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | - | 129 |
| Jan 6, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 8 |
| Jan 5, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 2.08% | 46 |
| Jan 2, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 2.48% | 43 |
| Dec 31, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.36% | 67 |
| Dec 30, 2025 | 556.00 | 562.00 | 556.00 | 562.00 | 562.00 | 2.18% | 177 |
| Dec 29, 2025 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | -1.79% | 382 |
| Dec 24, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 55 |
| Dec 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.36% | 374 |
| Dec 22, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.35% | 86 |
| Dec 19, 2025 | 562.00 | 564.00 | 562.00 | 564.00 | 564.00 | -1.40% | 230 |
| Dec 18, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | -1.04% | 146 |
| Dec 17, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.35% | 63 |
| Dec 16, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 35 |
| Dec 15, 2025 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | -1.37% | 148 |
| Dec 12, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.69% | 27 |
| Dec 11, 2025 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | 1.05% | 115 |
| Dec 10, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -2.05% | 88 |
| Dec 9, 2025 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 20 |
| Dec 8, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 185 |
| Dec 5, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.34% | 64 |
| Dec 4, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.34% | 90 |
| Dec 3, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 35 |
| Dec 2, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.67% | 49 |
| Dec 1, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | - | 20 |
| Nov 28, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 11 |
| Nov 27, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 16 |
| Nov 26, 2025 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | -0.67% | 81 |
| Nov 25, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | 0.68% | 11 |
| Nov 24, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 33 |
| Nov 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.01% | 13 |
| Nov 20, 2025 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 1.02% | 3 |
| Nov 19, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.01% | 28 |
| Nov 18, 2025 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 1.02% | 38 |
| Nov 17, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 83 |
| Nov 14, 2025 | 592.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 40 |
| Nov 13, 2025 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | - | 34 |
| Nov 12, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 9 |
| Nov 11, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 1.37% | 5 |
| Nov 10, 2025 | 598.00 | 598.00 | 584.00 | 584.00 | 584.00 | 0.34% | 119 |
| Nov 7, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | -2.68% | 108 |