Moury Construct SA (LON:0NZS)
London · Delayed Price · Currency is GBP · Price in EUR 754.00
-2.00 (-0.26%)
At close: Jul 20, 2026
LON:0NZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 22, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 735.76 | 1.35% | - |
| Apr 21, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 725.95 | -4.15% | - |
| Apr 17, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 757.34 | - | - |
| Apr 16, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 757.34 | -1.28% | - |
| Apr 14, 2026 | 790.00 | 790.00 | 782.00 | 782.00 | 767.15 | 2.89% | - |
| Apr 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.57 | 4.11% | - |
| Apr 7, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 716.14 | 2.82% | - |
| Apr 2, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 696.52 | - | - |
| Mar 24, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 696.52 | 4.41% | - |
| Mar 23, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 667.09 | - | 8 |
| Mar 20, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 667.09 | 1.49% | 3 |
| Mar 19, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 657.28 | -1.18% | - |
| Mar 18, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 665.13 | -0.29% | - |
| Mar 17, 2026 | 670.00 | 680.00 | 670.00 | 680.00 | 667.09 | -1.16% | - |
| Mar 11, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 674.94 | -0.29% | - |
| Mar 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 676.90 | 2.99% | - |