Moury Construct SA (EBR:MOUR)
Belgium · Delayed Price · Currency is EUR 780.00
+16.00 (2.09%)
May 22, 2026, 4:30 PM CET
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 766.00 | 780.00 | 766.00 | 780.00 | - | 2.09% | 44 |
| May 21, 2026 | 782.00 | 782.00 | 764.00 | 764.00 | 764.00 | -2.05% | 94 |
| May 20, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 19 |
| May 19, 2026 | 766.00 | 780.00 | 766.00 | 780.00 | 780.00 | 2.09% | 42 |
| May 18, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.26% | 20 |
| May 15, 2026 | 780.00 | 780.00 | 766.00 | 766.00 | 766.00 | -1.79% | 20 |
| May 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 3 |
| May 13, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 204 |
| May 12, 2026 | 776.00 | 780.00 | 776.00 | 780.00 | 780.00 | 1.56% | 120 |
| May 11, 2026 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | -1.03% | 58 |
| May 8, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -0.26% | 6 |
| May 7, 2026 | 742.00 | 778.00 | 742.00 | 778.00 | 778.00 | 0.52% | 317 |
| May 6, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0.78% | 37 |
| May 5, 2026 | 760.00 | 768.00 | 760.00 | 768.00 | 768.00 | 2.13% | 72 |
| May 4, 2026 | 740.00 | 752.00 | 740.00 | 752.00 | 752.00 | 1.35% | 92 |
| Apr 30, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 13 |
| Apr 29, 2026 | 768.00 | 768.00 | 742.00 | 742.00 | 742.00 | -2.62% | 26 |
| Apr 28, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | 6 |
| Apr 27, 2026 | 748.00 | 762.00 | 748.00 | 762.00 | 762.00 | 2.97% | 33 |
| Apr 24, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.09% | 13 |
| Apr 23, 2026 | 750.00 | 750.00 | 732.00 | 732.00 | 732.00 | -1.08% | 5 |
| Apr 22, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Apr 21, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.33% | 63 |
| Apr 20, 2026 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | -1.06% | 98 |
| Apr 17, 2026 | 754.00 | 758.00 | 754.00 | 758.00 | 758.00 | -1.04% | 19 |
| Apr 16, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -0.78% | 18 |
| Apr 15, 2026 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | -2.28% | 52 |
| Apr 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.54% | 227 |
| Apr 13, 2026 | 780.00 | 780.00 | 778.00 | 778.00 | 778.00 | 1.57% | 94 |
| Apr 10, 2026 | 760.00 | 766.00 | 760.00 | 766.00 | 766.00 | 2.68% | 128 |
| Apr 9, 2026 | 740.00 | 746.00 | 740.00 | 746.00 | 746.00 | 0.81% | 144 |
| Apr 8, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.93% | 58 |
| Apr 7, 2026 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | 0.83% | 53 |
| Apr 2, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 111 |
| Apr 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2.86% | 71 |
| Mar 31, 2026 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2.04% | 8 |
| Mar 30, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -0.58% | 54 |
| Mar 27, 2026 | 718.00 | 718.00 | 690.00 | 690.00 | 690.00 | -4.17% | 163 |
| Mar 26, 2026 | 728.00 | 728.00 | 720.00 | 720.00 | 720.00 | -1.91% | 25 |
| Mar 25, 2026 | 732.00 | 734.00 | 732.00 | 734.00 | 734.00 | 1.10% | 126 |
| Mar 24, 2026 | 710.00 | 726.00 | 710.00 | 726.00 | 726.00 | 3.42% | 223 |
| Mar 23, 2026 | 678.00 | 702.00 | 678.00 | 702.00 | 702.00 | 3.24% | 598 |
| 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 |