MONETA Money Bank, a.s. (FRA:MM0)
Germany · Delayed Price · Currency is EUR 8.30
-0.49 (-5.57%)
At close: Jan 30, 2026
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.57% | - |
| Jan 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.15% | - |
| Jan 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | - |
| Jan 27, 2026 | 8.27 | 8.67 | 8.27 | 8.67 | 8.67 | 6.25% | 4,400 |
| Jan 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | - |
| Jan 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% | - |
| Jan 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.28% | - |
| Jan 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jan 20, 2026 | 8.03 | 8.03 | 7.80 | 8.00 | 8.00 | -0.87% | 1,883 |
| Jan 19, 2026 | 7.99 | 8.07 | 7.99 | 8.07 | 8.07 | -1.59% | 5 |
| Jan 16, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.36% | 875 |
| Jan 15, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.10% | - |
| Jan 14, 2026 | 8.08 | 8.19 | 8.08 | 8.18 | 8.18 | -0.24% | 2,012 |
| Jan 13, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 1.23% | 529 |
| Jan 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | - |
| Jan 9, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | -0.61% | 664 |
| Jan 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 500 |
| Jan 7, 2026 | 8.03 | 8.16 | 8.03 | 8.16 | 8.16 | 2.90% | 262 |
| Jan 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.63% | - |
| Jan 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% | - |
| Jan 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.88% | - |
| Dec 30, 2025 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | - | 80 |
| Dec 29, 2025 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 0.38% | 3 |
| Dec 23, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 0.25% | 150 |
| Dec 22, 2025 | 7.86 | 7.99 | 7.86 | 7.93 | 7.93 | 1.67% | 922 |
| Dec 19, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 2.63% | 10,000 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Dec 15, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% | - |
| Dec 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Dec 11, 2025 | 7.70 | 7.85 | 7.70 | 7.73 | 7.73 | 1.58% | 450 |
| Dec 10, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% | - |
| Dec 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.68% | - |
| Dec 5, 2025 | 7.64 | 7.73 | 7.64 | 7.73 | 7.73 | 0.39% | 18 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.90% | - |
| Dec 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.91% | - |
| Dec 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% | - |
| Nov 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Nov 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% | - |
| Nov 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.31% | - |
| Nov 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.33% | - |
| Nov 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% | - |
| Nov 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.69% | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.04% | - |
| Nov 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | - |
| Nov 18, 2025 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 0.38% | 306 |
| Nov 17, 2025 | 7.90 | 7.97 | 7.87 | 7.97 | 7.97 | -0.50% | 1,910 |