Moury Construct SA (LON:0NZS)
London · Delayed Price · Currency is GBP · Price in EUR 774.00
+34.00 (4.59%)
At close: Sep 2, 2026
LON:0NZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.81% | - |
| Sep 2, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 4.59% | - |
| Aug 31, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Aug 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Aug 27, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -0.54% | - |
| Aug 26, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - | - |
| Aug 25, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -0.80% | - |
| Aug 24, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.27% | - |
| Aug 11, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 1.36% | - |
| Aug 10, 2026 | 738.00 | 750.00 | 738.00 | 738.00 | 738.00 | -0.27% | 1 |
| Aug 4, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.37% | - |
| Aug 3, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.27% | - |
| Jul 31, 2026 | 730.00 | 730.00 | 728.00 | 728.00 | 728.00 | -2.41% | - |
| Jul 29, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -1.32% | - |
| Jul 28, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -0.53% | - |
| Jul 27, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.80% | - |
| Jul 20, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.26% | - |
| Jul 17, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0.27% | - |
| Jul 9, 2026 | 746.00 | 754.00 | 746.00 | 754.00 | 754.00 | 2.45% | 1 |
| Jul 7, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.54% | - |
| Jul 3, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.60% | - |
| Jul 2, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.79% | - |
| Jul 1, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -0.26% | 1 |
| Jun 30, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.30% | - |
| Jun 29, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.26% | - |
| Jun 26, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1.59% | - |
| Jun 25, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -2.33% | - |
| Jun 24, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -2.03% | - |
| Jun 23, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.25% | - |
| Jun 17, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 1.03% | - |
| Jun 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.61% | - |
| Jun 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 784.81 | - | - |
| Jun 8, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 784.81 | 1.01% | - |
| Jun 4, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 776.96 | 1.54% | - |
| Jun 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 765.19 | -1.76% | - |
| Jun 1, 2026 | 800.00 | 800.00 | 794.00 | 794.00 | 778.92 | -0.75% | - |
| May 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 784.81 | - | - |
| May 27, 2026 | 782.00 | 800.00 | 782.00 | 800.00 | 784.81 | 2.56% | - |
| May 25, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 765.19 | - | - |
| May 22, 2026 | 766.00 | 780.00 | 766.00 | 780.00 | 765.19 | 0.78% | - |
| May 21, 2026 | 780.00 | 780.00 | 764.00 | 774.00 | 759.30 | -1.28% | - |
| May 20, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 769.11 | 2.35% | - |
| May 18, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 751.46 | -1.79% | 1 |
| May 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 765.19 | -0.26% | - |
| May 8, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 767.15 | -0.76% | - |
| May 7, 2026 | 774.00 | 788.00 | 774.00 | 788.00 | 773.04 | 1.81% | 5 |
| May 6, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 759.30 | 2.93% | - |
| May 4, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 737.72 | -1.05% | - |
| Apr 29, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.57 | -0.26% | - |
| Apr 28, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 747.53 | 1.60% | - |