mmcité a.s. (PRA:MMCTE)
Czech Republic · Delayed Price · Currency is CZK 178.00
-1.00 (-0.56%)
At close: Sep 17, 2025
mmcité a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 177.00 | 178.00 | 176.00 | 178.00 | - | -0.56% | 2,175 |
| Sep 16, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 0.56% | 37 |
| Sep 15, 2025 | 179.00 | 179.00 | 176.00 | 178.00 | - | - | 1,677 |
| Sep 12, 2025 | 178.00 | 178.00 | 174.00 | 178.00 | - | 0.56% | 974 |
| Sep 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | - | 199 |
| Sep 10, 2025 | 176.00 | 177.00 | 175.00 | 177.00 | - | -1.12% | 1,953 |
| Sep 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1.13% | 145 |
| Sep 8, 2025 | 181.00 | 181.00 | 177.00 | 177.00 | - | -1.67% | 3,407 |
| Sep 5, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | - | - | 1,923 |
| Sep 4, 2025 | 174.00 | 181.00 | 174.00 | 180.00 | - | 4.05% | 4,727 |
| Sep 3, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | - | 2.37% | 125,663 |
| Sep 2, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | - | -0.59% | 960 |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | -1.73% | 3,049 |
| Aug 29, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | - | - | 10,110 |
| Aug 28, 2025 | 179.00 | 179.00 | 170.00 | 173.00 | - | -1.14% | 34,576 |
| Aug 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | -2.23% | 147 |
| Aug 26, 2025 | 179.00 | 179.00 | 175.00 | 179.00 | - | - | 363 |
| Aug 25, 2025 | 179.00 | 179.00 | 175.00 | 179.00 | - | - | 721 |
| Aug 22, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | - | -0.56% | 5,513 |
| Aug 21, 2025 | 178.00 | 180.00 | 175.00 | 180.00 | - | - | 1,772 |
| Aug 20, 2025 | 180.00 | 180.00 | 178.00 | 180.00 | - | - | 785 |
| Aug 19, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | - | - | 986 |
| Aug 18, 2025 | 180.00 | 182.00 | 178.00 | 180.00 | - | -0.55% | 1,389 |
| Aug 15, 2025 | 179.00 | 182.00 | 177.00 | 181.00 | - | 1.12% | 3,702 |
| Aug 14, 2025 | 185.00 | 185.00 | 179.00 | 179.00 | - | -3.24% | 3,667 |
| Aug 13, 2025 | 189.00 | 189.00 | 180.00 | 185.00 | - | -4.15% | 5,431 |
| Aug 12, 2025 | 192.00 | 193.00 | 189.00 | 193.00 | - | -1.03% | 3,307 |
| Aug 11, 2025 | 191.00 | 195.00 | 191.00 | 195.00 | - | - | 605 |
| Aug 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | - | 721 |
| Aug 7, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | - | -0.51% | 807 |
| Aug 6, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | - | 0.51% | 620 |
| Aug 5, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | - | -0.51% | 2,873 |
| Aug 4, 2025 | 195.00 | 214.00 | 194.00 | 196.00 | - | 0.51% | 11,380 |
| Aug 1, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | - | - | 3,267 |
| Jul 31, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | - | 255 |
| Jul 30, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | - | - | 879 |
| Jul 29, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | - | - | 780 |
| Jul 28, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | - | -0.51% | 3,454 |
| Jul 25, 2025 | 206.00 | 206.00 | 195.00 | 196.00 | - | -6.67% | 30,946 |
| Jul 24, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | - | -1.87% | 857 |
| Jul 23, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | - | 1.90% | 734 |
| Jul 22, 2025 | 218.00 | 218.00 | 208.00 | 210.00 | - | -4.55% | 4,109 |
| Jul 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | - | 55 |
| Jul 18, 2025 | 214.00 | 222.00 | 214.00 | 220.00 | - | 2.80% | 1,007 |
| Jul 17, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | - | -0.93% | 749 |
| Jul 16, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | - | 0.93% | 396 |
| Jul 15, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | - | -0.93% | 435 |
| Jul 14, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | - | -4.42% | 1,941 |
| Jul 11, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | - | -0.88% | 344 |
| Jul 10, 2025 | 238.00 | 238.00 | 228.00 | 228.00 | - | -4.20% | 1,378 |