monday.com Ltd. (FRA:6B6)
Germany · Delayed Price · Currency is EUR 79.40
-1.20 (-1.49%)
Last updated: Aug 26, 2026, 7:23 PM CET
FRA:6B6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | - | -1.61% | - |
| Aug 25, 2026 | 80.30 | 80.60 | 79.60 | 80.60 | 80.60 | 4.81% | 8 |
| Aug 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.90% | - |
| Aug 21, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Aug 20, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.26% | - |
| Aug 19, 2026 | 75.10 | 77.80 | 75.10 | 77.80 | 77.80 | 9.12% | 50 |
| Aug 18, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -4.81% | - |
| Aug 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -4.95% | - |
| Aug 14, 2026 | 80.60 | 80.60 | 78.80 | 78.80 | 78.80 | 6.34% | 9 |
| Aug 13, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.46% | - |
| Aug 12, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.79% | - |
| Aug 11, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.04% | 1,778 |
| Aug 10, 2026 | 81.30 | 83.90 | 72.50 | 76.60 | 76.60 | -5.67% | 1,778 |
| Aug 7, 2026 | 76.10 | 81.20 | 75.90 | 81.20 | 81.20 | 4.24% | 3,509 |
| Aug 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -4.65% | - |
| Aug 5, 2026 | 81.00 | 82.90 | 81.00 | 81.70 | 81.70 | 3.55% | 715 |
| Aug 4, 2026 | 77.20 | 78.90 | 75.10 | 78.90 | 78.90 | 4.37% | 38 |
| Aug 3, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.82% | 20 |
| Jul 31, 2026 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | -2.28% | 149 |
| Jul 30, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.62% | - |
| Jul 29, 2026 | 75.70 | 80.10 | 75.70 | 80.10 | 80.10 | 4.03% | 25 |
| Jul 28, 2026 | 71.20 | 77.00 | 71.20 | 77.00 | 77.00 | 5.34% | 30 |
| Jul 27, 2026 | 68.20 | 73.10 | 68.20 | 73.10 | 73.10 | 8.30% | 10 |
| Jul 24, 2026 | 62.40 | 67.50 | 62.40 | 67.50 | 67.50 | 5.47% | 9 |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.16% | - |
| Jul 22, 2026 | 63.10 | 64.10 | 63.10 | 64.10 | 64.10 | -4.90% | 49 |
| Jul 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.61% | - |
| Jul 20, 2026 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | 1.63% | 100 |
| Jul 17, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.75% | - |
| Jul 16, 2026 | 69.90 | 69.90 | 68.60 | 68.60 | 68.60 | -5.38% | 2 |
| Jul 15, 2026 | 71.80 | 72.50 | 71.80 | 72.50 | 72.50 | -0.28% | 10 |
| Jul 14, 2026 | 75.80 | 75.80 | 72.70 | 72.70 | 72.70 | 2.39% | 75 |
| Jul 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.80% | - |
| Jul 10, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 2.12% | - |
| Jul 9, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.15% | 37 |
| Jul 8, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.81% | - |
| Jul 7, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.16% | - |
| Jul 6, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | - |
| Jul 3, 2026 | 69.50 | 69.60 | 69.50 | 69.60 | 69.60 | 4.66% | 350 |
| Jul 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 5.39% | - |
| Jul 1, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.79% | - |
| Jun 30, 2026 | 64.60 | 65.00 | 63.60 | 63.60 | 63.60 | -2.60% | 165 |
| Jun 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 6.18% | 100 |
| Jun 26, 2026 | 57.70 | 61.50 | 57.70 | 61.50 | 61.50 | -0.32% | 50 |
| Jun 25, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.49% | - |
| Jun 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.49% | - |
| Jun 23, 2026 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | 0.33% | 100 |
| Jun 22, 2026 | 62.30 | 62.30 | 60.30 | 60.30 | 60.30 | -2.27% | 30 |
| Jun 19, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.59% | - |
| Jun 18, 2026 | 63.90 | 63.90 | 62.40 | 62.70 | 62.70 | -4.71% | 41 |