Moury Construct SA (LON:0NZS)
London · Delayed Price · Currency is GBP · Price in EUR 710.00
+30.00 (4.41%)
At close: Mar 24, 2026
LON:0NZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 4.41% | - |
| Mar 23, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | - | 8 |
| Mar 20, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | 1.49% | 3 |
| Mar 19, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.18% | - |
| Mar 18, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.29% | - |
| Mar 17, 2026 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | -1.16% | - |
| Mar 11, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 688.00 | -0.29% | - |
| Mar 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.99% | - |
| Mar 3, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 1 |
| Mar 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -4.23% | - |
| Feb 26, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.56% | - |
| Feb 24, 2026 | 726.00 | 726.00 | 714.00 | 714.00 | 714.00 | 1.13% | - |
| Feb 19, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | - | - |
| Feb 18, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -0.56% | - |
| Feb 17, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | 8.23% | - |
| Feb 12, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2.50% | - |
| Feb 9, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2.56% | - |
| Feb 3, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 2.30% | - |
| Jan 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6.27% | - |
| Jan 20, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.70% | - |
| Jan 16, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.04% | - |
| Jan 13, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Jan 12, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -2.37% | - |
| Jan 6, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 4.61% | - |
| Dec 31, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 2.17% | - |
| Dec 29, 2025 | 556.00 | 556.00 | 552.00 | 552.00 | 552.00 | -1.43% | - |
| Dec 19, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | - |
| Dec 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.36% | - |
| Dec 8, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | - |
| Dec 4, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | - |
| Dec 1, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | - |
| Nov 25, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.34% | - |
| Nov 17, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - | - |
| Nov 10, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33% | - |
| Nov 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.60% | - |
| Oct 31, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 1.65% | - |
| Oct 30, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -2.88% | - |
| Oct 28, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0.32% | - |
| Oct 27, 2025 | 620.00 | 624.00 | 620.00 | 622.00 | 622.00 | 0.32% | - |
| Oct 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.33% | - |
| Oct 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Oct 20, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | - |
| Oct 16, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.67% | - |
| Oct 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | - |
| Oct 10, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 1.33% | - |
| Oct 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |