MONY Group plc (FRA:39M)
Germany · Delayed Price · Currency is EUR 1.660
0.00 (0.00%)
At close: Feb 20, 2026
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.66 | 1.84 | 1.66 | 1.66 | 1.66 | - | 1,000 |
| Feb 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 17, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | - | 5 |
| Feb 16, 2026 | 1.57 | 1.73 | 1.57 | 1.66 | 1.66 | 5.73% | 5 |
| Feb 13, 2026 | 1.58 | 1.74 | 1.57 | 1.57 | 1.57 | -0.88% | 8 |
| Feb 12, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.67% | - |
| Feb 11, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.65% | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.63 | 1.63 | 1.63 | -14.00% | 3,010 |
| Feb 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 6, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 5.09% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Feb 4, 2026 | 1.96 | 1.96 | 1.84 | 1.84 | 1.84 | -6.32% | - |
| Feb 3, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.82% | - |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Jan 30, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.24% | - |
| Jan 29, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Jan 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.25% | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.21% | - |
| Jan 23, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 1.47% | - |
| Jan 22, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 1.50% | - |
| Jan 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.06% | - |
| Jan 20, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.02% | - |
| Jan 19, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.70% | - |
| Jan 16, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Jan 15, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 14, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Jan 13, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Jan 12, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -1.69% | - |
| Jan 9, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.97% | - |
| Jan 8, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 7, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.25% | - |
| Jan 6, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.74% | - |
| Jan 5, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 3.21% | - |
| Jan 2, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -4.99% | - |
| Dec 30, 2025 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 3.35% | - |
| Dec 29, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| Dec 23, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Dec 22, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.25% | - |
| Dec 19, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Dec 18, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Dec 17, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.31% | - |
| Dec 16, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.02% | - |
| Dec 15, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 3.00% | - |
| Dec 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| Dec 11, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Dec 10, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 8, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.31% | - |