MONETA Money Bank, a.s. (PRA:MONET)
Czech Republic · Delayed Price · Currency is CZK 189.60
-0.20 (-0.11%)
At close: Nov 28, 2025
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 189.80 | 190.00 | 188.60 | 189.60 | 189.60 | -0.11% | 221,371 |
| Nov 27, 2025 | 190.20 | 191.20 | 188.40 | 189.80 | 189.80 | -0.11% | 122,500 |
| Nov 26, 2025 | 188.20 | 190.00 | 187.60 | 190.00 | 190.00 | 0.96% | 224,567 |
| Nov 25, 2025 | 186.40 | 188.20 | 184.80 | 188.20 | 188.20 | 1.73% | 460,104 |
| Nov 24, 2025 | 185.00 | 186.80 | 184.40 | 185.00 | 185.00 | 0.98% | 2,095,401 |
| Nov 21, 2025 | 184.20 | 186.00 | 181.60 | 183.20 | 183.20 | -1.29% | 672,746 |
| Nov 20, 2025 | 189.80 | 190.80 | 183.40 | 185.60 | 185.60 | -2.93% | 771,980 |
| Nov 19, 2025 | 191.00 | 192.80 | 190.80 | 191.20 | 187.20 | - | 856,846 |
| Nov 18, 2025 | 191.80 | 193.80 | 190.60 | 191.20 | 187.20 | 0.10% | 679,598 |
| Nov 14, 2025 | 195.40 | 196.40 | 190.00 | 191.00 | 187.00 | -1.95% | 707,972 |
| Nov 13, 2025 | 192.40 | 196.00 | 192.00 | 194.80 | 190.72 | 1.46% | 456,780 |
| Nov 12, 2025 | 189.80 | 192.40 | 189.00 | 192.00 | 187.98 | 1.69% | 406,424 |
| Nov 11, 2025 | 183.80 | 191.80 | 183.40 | 188.80 | 184.85 | 2.94% | 579,613 |
| Nov 10, 2025 | 181.80 | 183.60 | 180.00 | 183.40 | 179.56 | 0.88% | 414,200 |
| Nov 7, 2025 | 179.80 | 181.80 | 179.40 | 181.80 | 178.00 | 1.45% | 305,628 |
| Nov 6, 2025 | 179.80 | 179.80 | 179.20 | 179.20 | 175.45 | -0.33% | 258,240 |
| Nov 5, 2025 | 179.60 | 179.80 | 179.00 | 179.80 | 176.04 | 0.67% | 78,568 |
| Nov 4, 2025 | 179.20 | 179.80 | 178.40 | 178.60 | 174.86 | -0.11% | 354,469 |
| Nov 3, 2025 | 179.80 | 179.80 | 178.80 | 178.80 | 175.06 | - | 220,271 |
| Oct 31, 2025 | 178.60 | 180.20 | 178.40 | 178.80 | 175.06 | 0.11% | 532,311 |
| Oct 30, 2025 | 179.40 | 179.40 | 178.40 | 178.60 | 174.86 | -0.33% | 238,920 |
| Oct 29, 2025 | 178.40 | 179.20 | 178.00 | 179.20 | 175.45 | 0.67% | 202,275 |
| Oct 27, 2025 | 179.20 | 179.80 | 177.00 | 178.00 | 174.28 | -0.67% | 466,163 |
| Oct 24, 2025 | 178.40 | 179.80 | 177.00 | 179.20 | 175.45 | 1.82% | 282,298 |
| Oct 23, 2025 | 179.00 | 179.80 | 176.00 | 176.00 | 172.32 | -1.57% | 634,810 |
| Oct 22, 2025 | 178.00 | 180.00 | 178.00 | 178.80 | 175.06 | 0.56% | 558,784 |
| Oct 21, 2025 | 177.00 | 178.20 | 175.60 | 177.80 | 174.08 | 0.23% | 331,226 |
| Oct 20, 2025 | 178.20 | 179.80 | 177.00 | 177.40 | 173.69 | 0.68% | 459,058 |
| Oct 17, 2025 | 176.00 | 177.00 | 174.00 | 176.20 | 172.51 | 0.11% | 543,188 |
| Oct 16, 2025 | 178.80 | 178.80 | 176.00 | 176.00 | 172.32 | -0.68% | 293,816 |
| Oct 15, 2025 | 176.80 | 178.80 | 176.60 | 177.20 | 173.49 | 0.45% | 737,554 |
| Oct 14, 2025 | 178.80 | 178.80 | 176.20 | 176.40 | 172.71 | -0.56% | 359,121 |
| Oct 13, 2025 | 178.40 | 179.40 | 177.20 | 177.40 | 173.69 | -0.34% | 368,193 |
| Oct 10, 2025 | 175.40 | 180.80 | 175.20 | 178.00 | 174.28 | 2.65% | 975,344 |
| Oct 9, 2025 | 173.20 | 173.40 | 172.60 | 173.40 | 169.77 | 0.58% | 282,505 |
| Oct 8, 2025 | 172.60 | 173.60 | 172.40 | 172.40 | 168.79 | -0.12% | 324,584 |
| Oct 7, 2025 | 174.00 | 174.00 | 171.20 | 172.60 | 168.99 | -0.80% | 355,681 |
| Oct 6, 2025 | 170.80 | 174.60 | 170.40 | 174.00 | 170.36 | 1.87% | 506,297 |
| Oct 3, 2025 | 170.60 | 171.80 | 168.80 | 170.80 | 167.23 | 0.12% | 325,623 |
| Oct 2, 2025 | 170.00 | 170.60 | 167.00 | 170.60 | 167.03 | 0.35% | 608,642 |
| Oct 1, 2025 | 166.00 | 170.00 | 165.20 | 170.00 | 166.44 | 2.78% | 509,525 |
| Sep 30, 2025 | 166.40 | 166.40 | 164.60 | 165.40 | 161.94 | -0.84% | 511,788 |
| Sep 29, 2025 | 168.00 | 168.80 | 165.20 | 166.80 | 163.31 | 0.12% | 391,464 |
| Sep 26, 2025 | 163.20 | 166.60 | 163.20 | 166.60 | 163.11 | 2.08% | 430,244 |
| Sep 25, 2025 | 166.00 | 166.80 | 163.20 | 163.20 | 159.79 | -1.33% | 464,046 |
| Sep 24, 2025 | 164.00 | 166.20 | 163.20 | 165.40 | 161.94 | 0.73% | 454,963 |
| Sep 23, 2025 | 162.20 | 164.20 | 161.60 | 164.20 | 160.76 | 1.23% | 329,588 |
| Sep 22, 2025 | 159.00 | 162.20 | 158.00 | 162.20 | 158.81 | 1.76% | 584,611 |
| Sep 19, 2025 | 157.80 | 159.40 | 155.40 | 159.40 | 156.07 | 1.79% | 3,547,313 |
| Sep 18, 2025 | 157.00 | 159.20 | 156.60 | 156.60 | 153.32 | -0.89% | 500,079 |