Moury Construct SA (LON:0NZS)
London · Delayed Price · Currency is GBP · Price in EUR 780.00
-14.00 (-1.76%)
At close: Jun 2, 2026
LON:0NZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.76% | - |
| Jun 1, 2026 | 800.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.75% | - |
| May 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 27, 2026 | 782.00 | 800.00 | 782.00 | 800.00 | 800.00 | 2.56% | - |
| May 25, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| May 22, 2026 | 766.00 | 780.00 | 766.00 | 780.00 | 780.00 | 0.78% | - |
| May 21, 2026 | 780.00 | 780.00 | 764.00 | 774.00 | 774.00 | -1.28% | - |
| May 20, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 2.35% | - |
| May 18, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -1.79% | 1 |
| May 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.26% | - |
| May 8, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.76% | - |
| May 7, 2026 | 774.00 | 788.00 | 774.00 | 788.00 | 788.00 | 1.81% | 5 |
| May 6, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 2.93% | - |
| May 4, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | -1.05% | - |
| Apr 29, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.26% | - |
| Apr 28, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1.60% | - |
| Apr 22, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | - |
| Apr 21, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -4.15% | - |
| Apr 17, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | - |
| Apr 16, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -1.28% | - |
| Apr 14, 2026 | 790.00 | 790.00 | 782.00 | 782.00 | 782.00 | 2.89% | - |
| Apr 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4.11% | - |
| Apr 7, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 2.82% | - |
| Apr 2, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| 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% | - |